Innovent Biologics, Inc. (HKG:1801)
85.60
+1.80 (2.15%)
Oct 15, 2025, 4:08 PM HKT
Innovent Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 85.05 | 85.90 | 80.85 | 85.60 | 85.60 | 2.15% | 17,014,032 |
Oct 14, 2025 | 91.50 | 92.05 | 82.75 | 83.80 | 83.80 | -6.89% | 31,970,932 |
Oct 13, 2025 | 90.00 | 92.00 | 86.70 | 90.00 | 90.00 | -4.20% | 27,147,340 |
Oct 10, 2025 | 95.10 | 97.55 | 93.40 | 93.95 | 93.95 | -1.21% | 13,130,129 |
Oct 9, 2025 | 103.00 | 103.00 | 94.25 | 95.10 | 95.10 | -9.17% | 25,620,068 |
Oct 8, 2025 | 101.00 | 105.00 | 100.40 | 104.70 | 104.70 | 4.18% | 6,211,148 |
Oct 6, 2025 | 98.60 | 100.50 | 96.80 | 100.50 | 100.50 | 2.60% | 3,031,024 |
Oct 3, 2025 | 101.80 | 101.80 | 97.35 | 97.95 | 97.95 | -2.73% | 3,582,211 |
Oct 2, 2025 | 96.80 | 101.50 | 96.15 | 100.70 | 100.70 | 4.46% | 6,802,155 |
Sep 30, 2025 | 95.30 | 96.55 | 91.25 | 96.40 | 96.40 | 2.99% | 18,546,406 |
Sep 29, 2025 | 94.00 | 95.50 | 91.35 | 93.60 | 93.60 | 0.38% | 12,536,427 |
Sep 26, 2025 | 92.35 | 94.15 | 90.60 | 93.25 | 93.25 | -1.89% | 13,981,978 |
Sep 25, 2025 | 96.00 | 96.75 | 94.00 | 95.05 | 95.05 | - | 10,693,475 |
Sep 24, 2025 | 93.10 | 95.70 | 91.90 | 95.05 | 95.05 | 1.71% | 13,607,787 |
Sep 23, 2025 | 95.35 | 96.15 | 91.10 | 93.45 | 93.45 | -1.32% | 12,486,370 |
Sep 22, 2025 | 93.20 | 95.50 | 91.55 | 94.70 | 94.70 | 2.88% | 13,574,187 |
Sep 19, 2025 | 97.50 | 98.30 | 90.00 | 92.05 | 92.05 | -5.44% | 34,625,871 |
Sep 18, 2025 | 97.00 | 98.55 | 94.00 | 97.35 | 97.35 | 0.88% | 16,919,205 |
Sep 17, 2025 | 96.00 | 96.85 | 92.85 | 96.50 | 96.50 | 0.26% | 20,914,552 |
Sep 16, 2025 | 97.50 | 98.00 | 93.80 | 96.25 | 96.25 | 0.68% | 14,137,833 |
Sep 15, 2025 | 98.50 | 101.90 | 94.80 | 95.60 | 95.60 | -2.30% | 20,046,383 |
Sep 12, 2025 | 99.50 | 100.50 | 96.30 | 97.85 | 97.85 | 0.77% | 13,420,582 |
Sep 11, 2025 | 91.00 | 98.35 | 85.70 | 97.10 | 97.10 | -2.51% | 51,240,460 |
Sep 10, 2025 | 101.00 | 103.40 | 98.05 | 99.60 | 99.60 | -1.29% | 12,257,343 |
Sep 9, 2025 | 99.45 | 103.20 | 97.10 | 100.90 | 100.90 | 0.40% | 14,815,075 |
Sep 8, 2025 | 104.00 | 107.50 | 98.55 | 100.50 | 100.50 | -2.52% | 27,413,934 |
Sep 5, 2025 | 100.10 | 104.20 | 98.50 | 103.10 | 103.10 | 3.00% | 19,460,787 |
Sep 4, 2025 | 109.10 | 109.10 | 99.00 | 100.10 | 100.10 | -6.45% | 20,830,384 |
Sep 3, 2025 | 107.00 | 109.00 | 103.70 | 107.00 | 107.00 | 1.61% | 13,067,627 |
Sep 2, 2025 | 105.40 | 108.50 | 103.00 | 105.30 | 105.30 | -0.09% | 15,130,561 |
Sep 1, 2025 | 98.65 | 106.50 | 95.15 | 105.40 | 105.40 | 8.83% | 27,986,303 |
Aug 29, 2025 | 91.90 | 98.45 | 89.70 | 96.85 | 96.85 | 6.84% | 26,710,648 |
Aug 28, 2025 | 94.90 | 94.90 | 88.35 | 90.65 | 90.65 | -0.38% | 22,635,180 |
Aug 27, 2025 | 99.10 | 99.10 | 90.05 | 91.00 | 91.00 | -4.96% | 30,586,612 |
Aug 26, 2025 | 99.95 | 100.30 | 93.65 | 95.75 | 95.75 | -4.20% | 43,626,515 |
Aug 25, 2025 | 101.30 | 102.80 | 96.80 | 99.95 | 99.95 | 0.50% | 14,916,542 |
Aug 22, 2025 | 101.50 | 102.40 | 97.70 | 99.45 | 99.45 | 0.15% | 11,623,671 |
Aug 21, 2025 | 96.25 | 99.65 | 95.20 | 99.30 | 99.30 | 4.91% | 10,889,562 |
Aug 20, 2025 | 97.00 | 98.85 | 93.10 | 94.65 | 94.65 | -3.17% | 17,538,628 |
Aug 19, 2025 | 101.90 | 102.90 | 96.00 | 97.75 | 97.75 | -4.07% | 24,023,054 |
Aug 18, 2025 | 99.00 | 103.50 | 98.50 | 101.90 | 101.90 | 4.51% | 20,741,825 |
Aug 15, 2025 | 95.80 | 99.50 | 95.50 | 97.50 | 97.50 | 1.56% | 13,553,658 |
Aug 14, 2025 | 97.15 | 98.35 | 95.30 | 96.00 | 96.00 | 1.05% | 16,527,682 |
Aug 13, 2025 | 89.05 | 96.00 | 88.55 | 95.00 | 95.00 | 8.82% | 26,740,088 |
Aug 12, 2025 | 90.55 | 90.55 | 85.50 | 87.30 | 87.30 | -2.95% | 25,300,754 |
Aug 11, 2025 | 93.00 | 93.55 | 85.65 | 89.95 | 89.95 | -1.42% | 30,763,712 |
Aug 8, 2025 | 91.40 | 93.20 | 89.60 | 91.25 | 91.25 | -0.16% | 18,277,901 |
Aug 7, 2025 | 96.85 | 98.80 | 90.55 | 91.40 | 91.40 | -6.78% | 32,235,490 |
Aug 6, 2025 | 98.85 | 99.40 | 96.10 | 98.05 | 98.05 | -0.71% | 13,323,611 |
Aug 5, 2025 | 94.90 | 99.10 | 94.15 | 98.75 | 98.75 | 6.30% | 17,704,863 |