JW (Cayman) Therapeutics Co. Ltd (HKG:2126)
Hong Kong · Delayed Price · Currency is HKD 4.850
-0.340 (-6.55%)
Aug 1, 2025, 4:08 PM HKT
HKG:2126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.29 | 5.31 | 4.80 | 4.85 | 4.85 | -6.55% | 5,714,500 |
| Jul 31, 2025 | 5.64 | 5.64 | 5.08 | 5.19 | 5.19 | -8.30% | 9,632,500 |
| Jul 30, 2025 | 5.46 | 6.44 | 5.24 | 5.66 | 5.66 | -0.35% | 22,615,050 |
| Jul 29, 2025 | 4.26 | 5.83 | 4.15 | 5.68 | 5.68 | 33.33% | 26,180,632 |
| Jul 28, 2025 | 4.15 | 4.30 | 3.96 | 4.26 | 4.26 | 3.40% | 4,234,218 |
| Jul 25, 2025 | 3.92 | 4.19 | 3.85 | 4.12 | 4.12 | 5.10% | 4,643,000 |
| Jul 24, 2025 | 3.85 | 4.03 | 3.85 | 3.92 | 3.92 | 1.82% | 2,535,945 |
| Jul 23, 2025 | 3.82 | 4.13 | 3.82 | 3.85 | 3.85 | 0.26% | 4,498,000 |
| Jul 22, 2025 | 4.00 | 4.28 | 3.80 | 3.84 | 3.84 | -4.00% | 6,277,000 |
| Jul 21, 2025 | 3.64 | 4.22 | 3.59 | 4.00 | 4.00 | 11.73% | 9,855,224 |
| Jul 18, 2025 | 3.67 | 3.78 | 3.51 | 3.58 | 3.58 | -2.45% | 4,048,500 |
| Jul 17, 2025 | 3.08 | 3.78 | 3.08 | 3.67 | 3.67 | 20.72% | 13,350,523 |
| Jul 16, 2025 | 3.02 | 3.09 | 2.96 | 3.04 | 3.04 | 3.05% | 2,218,500 |
| Jul 15, 2025 | 2.95 | 3.03 | 2.88 | 2.95 | 2.95 | -1.01% | 2,117,726 |
| Jul 14, 2025 | 2.82 | 3.02 | 2.80 | 2.98 | 2.98 | 5.67% | 1,977,000 |
| Jul 11, 2025 | 2.68 | 2.97 | 2.68 | 2.82 | 2.82 | 2.92% | 2,849,000 |
| Jul 10, 2025 | 2.70 | 2.81 | 2.66 | 2.74 | 2.74 | 0.74% | 2,643,500 |
| Jul 9, 2025 | 2.78 | 2.85 | 2.67 | 2.72 | 2.72 | -1.81% | 1,959,000 |
| Jul 8, 2025 | 2.81 | 2.84 | 2.74 | 2.77 | 2.77 | 1.09% | 1,159,500 |
| Jul 7, 2025 | 2.85 | 2.88 | 2.63 | 2.74 | 2.74 | -5.84% | 2,904,500 |
| Jul 4, 2025 | 2.95 | 2.95 | 2.71 | 2.91 | 2.91 | -1.36% | 2,844,930 |
| Jul 3, 2025 | 2.89 | 3.11 | 2.88 | 2.95 | 2.95 | 2.43% | 2,880,935 |
| Jul 2, 2025 | 2.86 | 3.01 | 2.79 | 2.88 | 2.88 | 0.70% | 3,779,654 |
| Jun 30, 2025 | 2.71 | 2.87 | 2.48 | 2.86 | 2.86 | 2.88% | 2,505,322 |
| Jun 27, 2025 | 2.94 | 2.94 | 2.70 | 2.78 | 2.78 | -3.47% | 2,629,500 |
| Jun 26, 2025 | 2.99 | 2.99 | 2.71 | 2.88 | 2.88 | -4.32% | 6,464,695 |
| Jun 25, 2025 | 3.11 | 3.40 | 2.93 | 3.01 | 3.01 | -3.22% | 11,649,475 |
| Jun 24, 2025 | 2.62 | 3.20 | 2.62 | 3.11 | 3.11 | 18.70% | 8,192,000 |
| Jun 23, 2025 | 2.58 | 2.62 | 2.45 | 2.62 | 2.62 | 1.55% | 3,184,000 |
| Jun 20, 2025 | 2.37 | 2.62 | 2.37 | 2.58 | 2.58 | 10.73% | 7,222,933 |
| Jun 19, 2025 | 2.36 | 2.44 | 2.26 | 2.33 | 2.33 | -0.43% | 2,646,000 |
| Jun 18, 2025 | 2.29 | 2.35 | 2.16 | 2.34 | 2.34 | 6.36% | 2,642,914 |
| Jun 17, 2025 | 2.29 | 2.37 | 2.18 | 2.20 | 2.20 | -4.35% | 3,336,013 |
| Jun 16, 2025 | 2.25 | 2.37 | 2.20 | 2.30 | 2.30 | 2.22% | 2,094,000 |
| Jun 13, 2025 | 2.40 | 2.41 | 2.19 | 2.25 | 2.25 | -6.64% | 4,282,500 |
| Jun 12, 2025 | 2.21 | 2.52 | 2.18 | 2.41 | 2.41 | 7.11% | 8,024,500 |
| Jun 11, 2025 | 2.13 | 2.28 | 2.07 | 2.25 | 2.25 | 6.64% | 4,184,000 |
| Jun 10, 2025 | 2.00 | 2.17 | 1.97 | 2.11 | 2.11 | 5.50% | 4,067,169 |
| Jun 9, 2025 | 1.83 | 2.02 | 1.83 | 2.00 | 2.00 | 9.89% | 3,895,994 |
| Jun 6, 2025 | 1.84 | 1.87 | 1.78 | 1.82 | 1.82 | -1.09% | 2,056,000 |
| Jun 5, 2025 | 1.87 | 1.90 | 1.82 | 1.84 | 1.84 | -1.60% | 1,412,396 |
| Jun 4, 2025 | 1.88 | 1.96 | 1.81 | 1.87 | 1.87 | -1.58% | 6,106,500 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -3.06% | 1,605,638 |
| Jun 2, 2025 | 1.95 | 1.96 | 1.84 | 1.96 | 1.96 | -1.51% | 1,591,000 |
| May 30, 2025 | 2.05 | 2.12 | 1.94 | 1.99 | 1.99 | -2.93% | 4,657,000 |
| May 29, 2025 | 1.72 | 2.13 | 1.71 | 2.05 | 2.05 | 19.88% | 13,752,207 |
| May 28, 2025 | 1.79 | 1.79 | 1.69 | 1.71 | 1.71 | -1.72% | 696,000 |
| May 27, 2025 | 1.71 | 1.74 | 1.68 | 1.74 | 1.74 | 4.19% | 432,000 |
| May 26, 2025 | 1.72 | 1.76 | 1.66 | 1.67 | 1.67 | -3.47% | 606,000 |
| May 23, 2025 | 1.71 | 1.81 | 1.71 | 1.73 | 1.73 | 1.17% | 1,469,000 |