Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 81.55
+0.80 (0.99%)
At close: Dec 18, 2025
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 80.15 | 81.60 | 79.65 | 81.20 | - | 0.56% | 2,378,712 |
| Dec 17, 2025 | 81.00 | 81.30 | 79.60 | 80.75 | 80.75 | -0.25% | 7,785,810 |
| Dec 16, 2025 | 81.30 | 81.85 | 78.45 | 80.95 | 80.95 | -0.98% | 11,805,850 |
| Dec 15, 2025 | 84.60 | 85.15 | 80.95 | 81.75 | 81.75 | -4.05% | 15,465,500 |
| Dec 12, 2025 | 84.50 | 85.95 | 83.00 | 85.20 | 85.20 | 1.85% | 10,184,970 |
| Dec 11, 2025 | 84.20 | 84.85 | 83.00 | 83.65 | 83.65 | 0.18% | 8,646,635 |
| Dec 10, 2025 | 84.40 | 85.40 | 82.65 | 83.50 | 83.50 | -1.07% | 10,285,260 |
| Dec 9, 2025 | 85.60 | 85.70 | 82.80 | 84.40 | 84.40 | -1.40% | 20,002,920 |
| Dec 8, 2025 | 93.00 | 93.15 | 84.10 | 85.60 | 85.60 | -6.96% | 52,658,030 |
| Dec 5, 2025 | 93.70 | 94.85 | 90.25 | 92.00 | 92.00 | -1.66% | 33,885,830 |
| Dec 4, 2025 | 94.00 | 94.40 | 92.40 | 93.55 | 93.55 | 1.91% | 7,142,030 |
| Dec 3, 2025 | 93.85 | 94.80 | 91.25 | 91.80 | 91.80 | -2.18% | 8,259,347 |
| Dec 2, 2025 | 94.55 | 94.95 | 92.85 | 93.85 | 93.85 | -1.00% | 6,694,319 |
| Dec 1, 2025 | 94.50 | 94.80 | 93.20 | 94.80 | 94.80 | 0.74% | 6,740,710 |
| Nov 28, 2025 | 96.20 | 96.65 | 93.10 | 94.10 | 94.10 | -2.18% | 11,052,460 |
| Nov 27, 2025 | 96.20 | 99.00 | 95.10 | 96.20 | 96.20 | 1.37% | 10,784,380 |
| Nov 26, 2025 | 96.80 | 98.30 | 94.40 | 94.90 | 94.90 | 1.17% | 11,531,920 |
| Nov 25, 2025 | 93.00 | 95.80 | 92.00 | 93.80 | 93.80 | 1.96% | 13,230,450 |
| Nov 24, 2025 | 88.95 | 92.00 | 88.55 | 92.00 | 92.00 | 5.44% | 17,192,270 |
| Nov 21, 2025 | 91.50 | 91.50 | 86.00 | 87.25 | 87.25 | -5.37% | 11,615,810 |
| Nov 20, 2025 | 90.50 | 92.20 | 89.65 | 92.20 | 92.20 | 2.84% | 9,059,262 |
| Nov 19, 2025 | 90.15 | 90.80 | 88.00 | 89.65 | 89.65 | -0.83% | 4,884,752 |
| Nov 18, 2025 | 90.80 | 93.45 | 89.35 | 90.40 | 90.40 | -0.44% | 6,462,932 |
| Nov 17, 2025 | 92.30 | 92.45 | 88.10 | 90.80 | 90.80 | -1.57% | 7,974,109 |
| Nov 14, 2025 | 91.10 | 94.30 | 90.65 | 92.25 | 92.25 | 0.33% | 9,771,054 |
| Nov 13, 2025 | 88.00 | 93.20 | 87.90 | 91.95 | 91.95 | 5.51% | 23,311,920 |
| Nov 12, 2025 | 86.00 | 89.00 | 84.75 | 87.15 | 87.15 | 2.23% | 8,616,404 |
| Nov 11, 2025 | 85.50 | 85.55 | 83.60 | 85.25 | 85.25 | 0.89% | 5,987,073 |
| Nov 10, 2025 | 85.10 | 85.70 | 82.00 | 84.50 | 84.50 | -0.82% | 13,675,280 |
| Nov 7, 2025 | 88.50 | 89.50 | 84.20 | 85.20 | 85.20 | -3.51% | 10,137,610 |
| Nov 6, 2025 | 87.20 | 88.70 | 85.65 | 88.30 | 88.30 | 0.28% | 7,751,779 |
| Nov 5, 2025 | 85.45 | 89.10 | 84.65 | 88.05 | 88.05 | 1.38% | 11,850,960 |
| Nov 4, 2025 | 90.60 | 91.35 | 86.50 | 86.85 | 86.85 | -3.71% | 12,521,220 |
| Nov 3, 2025 | 87.75 | 91.50 | 86.25 | 90.20 | 90.20 | 3.68% | 21,863,750 |
| Oct 31, 2025 | 81.55 | 87.80 | 80.20 | 87.00 | 87.00 | 7.81% | 24,727,880 |
| Oct 30, 2025 | 84.25 | 84.25 | 79.05 | 80.70 | 80.70 | -4.61% | 33,551,270 |
| Oct 28, 2025 | 86.00 | 86.35 | 83.70 | 84.60 | 84.60 | -1.74% | 13,926,360 |
| Oct 27, 2025 | 87.90 | 88.20 | 84.40 | 86.10 | 86.10 | 0.64% | 14,919,440 |
| Oct 24, 2025 | 86.05 | 88.10 | 84.85 | 85.55 | 85.55 | 0.53% | 15,428,700 |
| Oct 23, 2025 | 86.05 | 87.20 | 82.80 | 85.10 | 85.10 | -0.12% | 24,155,180 |
| Oct 22, 2025 | 95.50 | 95.50 | 83.85 | 85.20 | 85.20 | -1.96% | 71,646,050 |
| Oct 21, 2025 | 86.65 | 88.30 | 84.15 | 86.90 | 86.90 | 0.93% | 19,316,170 |
| Oct 20, 2025 | 89.95 | 89.95 | 85.00 | 86.10 | 86.10 | -0.86% | 14,492,410 |
| Oct 17, 2025 | 90.85 | 90.85 | 86.00 | 86.85 | 86.85 | -2.14% | 13,476,440 |
| Oct 16, 2025 | 85.60 | 89.65 | 85.05 | 88.75 | 88.75 | 3.68% | 14,176,370 |
| Oct 15, 2025 | 85.05 | 85.90 | 80.85 | 85.60 | 85.60 | 2.15% | 17,013,030 |
| Oct 14, 2025 | 91.50 | 92.05 | 82.75 | 83.80 | 83.80 | -6.89% | 31,965,430 |
| 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% | 13,129,620 |
| Oct 9, 2025 | 103.00 | 103.00 | 94.25 | 95.10 | 95.10 | -9.17% | 25,616,560 |