Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 87.75
+0.90 (1.04%)
Nov 5, 2025, 11:45 AM HKT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 90.60 | 91.35 | 86.50 | 86.85 | 86.85 | -3.71% | 12,521,229 |
| Nov 3, 2025 | 87.75 | 91.50 | 86.25 | 90.20 | 90.20 | 3.68% | 21,863,756 |
| Oct 31, 2025 | 81.55 | 87.80 | 80.20 | 87.00 | 87.00 | 7.81% | 24,728,884 |
| Oct 30, 2025 | 84.25 | 84.25 | 79.05 | 80.70 | 80.70 | -4.61% | 33,551,775 |
| Oct 28, 2025 | 86.00 | 86.35 | 83.70 | 84.60 | 84.60 | -1.74% | 13,926,367 |
| Oct 27, 2025 | 87.90 | 88.20 | 84.40 | 86.10 | 86.10 | 0.64% | 14,919,443 |
| Oct 24, 2025 | 86.05 | 88.10 | 84.85 | 85.55 | 85.55 | 0.53% | 15,429,203 |
| Oct 23, 2025 | 86.05 | 87.20 | 82.80 | 85.10 | 85.10 | -0.12% | 24,155,680 |
| Oct 22, 2025 | 95.50 | 95.50 | 83.85 | 85.20 | 85.20 | -1.96% | 71,646,553 |
| Oct 21, 2025 | 86.65 | 88.30 | 84.15 | 86.90 | 86.90 | 0.93% | 19,318,676 |
| Oct 20, 2025 | 89.95 | 89.95 | 85.00 | 86.10 | 86.10 | -0.86% | 14,492,413 |
| Oct 17, 2025 | 90.85 | 90.85 | 86.00 | 86.85 | 86.85 | -2.14% | 13,482,448 |
| Oct 16, 2025 | 85.60 | 89.65 | 85.05 | 88.75 | 88.75 | 3.68% | 14,176,872 |
| 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 |