Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 95.05
+0.05 (0.05%)
Sep 25, 2025, 4:08 PM HKT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 92.45 | 94.45 | 90.20 | 92.90 | 92.90 | -0.11% | 15,855,227 |
| Aug 1, 2025 | 97.00 | 99.60 | 91.80 | 93.00 | 93.00 | -5.10% | 24,053,333 |
| Jul 31, 2025 | 99.00 | 100.80 | 96.40 | 98.00 | 98.00 | -0.46% | 21,004,134 |
| Jul 30, 2025 | 100.30 | 106.00 | 95.85 | 98.45 | 98.45 | -1.50% | 53,713,910 |
| Jul 29, 2025 | 95.00 | 100.00 | 93.05 | 99.95 | 99.95 | 6.44% | 27,139,490 |
| Jul 28, 2025 | 89.90 | 94.35 | 89.10 | 93.90 | 93.90 | 5.33% | 17,709,916 |
| Jul 25, 2025 | 88.20 | 91.70 | 87.90 | 89.15 | 89.15 | 1.08% | 19,139,615 |
| Jul 24, 2025 | 88.00 | 88.55 | 84.70 | 88.20 | 88.20 | 0.23% | 20,662,713 |
| Jul 23, 2025 | 88.70 | 91.30 | 86.80 | 88.00 | 88.00 | 0.46% | 20,307,070 |
| Jul 22, 2025 | 88.65 | 92.00 | 86.55 | 87.60 | 87.60 | -1.18% | 17,780,049 |
| Jul 21, 2025 | 90.00 | 91.15 | 87.25 | 88.65 | 88.65 | -0.45% | 10,483,351 |
| Jul 18, 2025 | 89.85 | 91.70 | 87.75 | 89.05 | 89.05 | -0.06% | 15,552,838 |
| Jul 17, 2025 | 86.95 | 90.25 | 86.55 | 89.10 | 89.10 | 3.36% | 25,438,845 |