Innovent Biologics, Inc. (HKG:1801)
Hong Kong · Delayed Price · Currency is HKD 95.30
+1.50 (1.60%)
Nov 26, 2025, 1:45 PM HKT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 101.00 | 105.00 | 100.40 | 104.70 | 104.70 | 4.18% | 6,194,648 |
| 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% | 3,578,711 |
| Oct 2, 2025 | 96.80 | 101.50 | 96.15 | 100.70 | 100.70 | 4.46% | 6,797,155 |
| Sep 30, 2025 | 95.30 | 96.55 | 91.25 | 96.40 | 96.40 | 2.99% | 18,545,900 |
| Sep 29, 2025 | 94.00 | 95.50 | 91.35 | 93.60 | 93.60 | 0.38% | 12,535,420 |
| Sep 26, 2025 | 92.35 | 94.15 | 90.60 | 93.25 | 93.25 | -1.89% | 13,980,970 |
| Sep 25, 2025 | 96.00 | 96.75 | 94.00 | 95.05 | 95.05 | - | 10,693,470 |
| Sep 24, 2025 | 93.10 | 95.70 | 91.90 | 95.05 | 95.05 | 1.71% | 13,606,780 |
| 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% | 13,572,180 |
| Sep 19, 2025 | 97.50 | 98.30 | 90.00 | 92.05 | 92.05 | -5.44% | 34,618,370 |
| Sep 18, 2025 | 97.00 | 98.55 | 94.00 | 97.35 | 97.35 | 0.88% | 16,918,200 |
| Sep 17, 2025 | 96.00 | 96.85 | 92.85 | 96.50 | 96.50 | 0.26% | 20,913,050 |
| Sep 16, 2025 | 97.50 | 98.00 | 93.80 | 96.25 | 96.25 | 0.68% | 14,137,830 |
| Sep 15, 2025 | 98.50 | 101.90 | 94.80 | 95.60 | 95.60 | -2.30% | 20,045,880 |
| Sep 12, 2025 | 99.50 | 100.50 | 96.30 | 97.85 | 97.85 | 0.77% | 13,419,080 |