JW (Cayman) Therapeutics Co. Ltd (HKG:2126)
Hong Kong · Delayed Price · Currency is HKD 5.23
-0.32 (-5.77%)
Sep 9, 2025, 4:08 PM HKT
HKG:2126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.55 | 5.55 | 5.18 | 5.23 | 5.23 | -5.77% | 3,452,000 |
| Sep 8, 2025 | 5.33 | 5.60 | 5.27 | 5.55 | 5.55 | 4.13% | 3,877,500 |
| Sep 5, 2025 | 5.14 | 5.40 | 5.04 | 5.33 | 5.33 | 6.81% | 4,209,000 |
| Sep 4, 2025 | 5.55 | 5.55 | 4.94 | 4.99 | 4.99 | -9.93% | 4,742,500 |
| Sep 3, 2025 | 5.04 | 5.65 | 4.96 | 5.54 | 5.54 | 11.02% | 7,544,500 |
| Sep 2, 2025 | 5.15 | 5.18 | 4.80 | 4.99 | 4.99 | -1.19% | 2,413,680 |
| Sep 1, 2025 | 4.72 | 5.18 | 4.70 | 5.05 | 5.05 | 6.99% | 4,489,706 |
| Aug 29, 2025 | 4.80 | 5.04 | 4.70 | 4.72 | 4.72 | -2.48% | 5,364,500 |
| Aug 28, 2025 | 5.50 | 5.56 | 4.74 | 4.84 | 4.84 | -12.95% | 10,081,150 |
| Aug 27, 2025 | 5.97 | 6.03 | 5.55 | 5.56 | 5.56 | -7.79% | 3,888,500 |
| Aug 26, 2025 | 6.10 | 6.10 | 5.77 | 6.03 | 6.03 | -1.15% | 3,705,500 |
| Aug 25, 2025 | 5.87 | 6.19 | 5.85 | 6.10 | 6.10 | 6.09% | 5,326,500 |
| Aug 22, 2025 | 5.85 | 6.02 | 5.75 | 5.75 | 5.75 | -1.71% | 3,714,000 |
| Aug 21, 2025 | 5.66 | 5.98 | 5.64 | 5.85 | 5.85 | 3.36% | 2,984,500 |
| Aug 20, 2025 | 5.72 | 5.77 | 5.38 | 5.66 | 5.66 | -1.05% | 3,742,500 |
| Aug 19, 2025 | 6.03 | 6.35 | 5.69 | 5.72 | 5.72 | -5.14% | 6,132,000 |
| Aug 18, 2025 | 5.89 | 6.33 | 5.80 | 6.03 | 6.03 | 2.38% | 7,397,000 |
| Aug 15, 2025 | 5.33 | 5.98 | 5.33 | 5.89 | 5.89 | 10.71% | 10,210,689 |
| Aug 14, 2025 | 5.17 | 5.69 | 5.17 | 5.32 | 5.32 | 4.52% | 6,674,780 |
| Aug 13, 2025 | 5.06 | 5.28 | 5.06 | 5.09 | 5.09 | 0.59% | 2,929,000 |
| Aug 12, 2025 | 4.80 | 5.13 | 4.80 | 5.06 | 5.06 | 2.22% | 1,971,000 |
| Aug 11, 2025 | 4.83 | 5.04 | 4.76 | 4.95 | 4.95 | 2.48% | 1,821,000 |
| Aug 8, 2025 | 4.92 | 5.06 | 4.75 | 4.83 | 4.83 | -1.83% | 2,857,000 |
| Aug 7, 2025 | 5.28 | 5.32 | 4.87 | 4.92 | 4.92 | -6.82% | 4,259,000 |
| Aug 6, 2025 | 5.50 | 5.57 | 5.14 | 5.28 | 5.28 | -4.00% | 4,315,500 |
| Aug 5, 2025 | 5.12 | 5.53 | 4.93 | 5.50 | 5.50 | 8.70% | 5,819,500 |
| Aug 4, 2025 | 4.70 | 5.25 | 4.69 | 5.06 | 5.06 | 4.33% | 6,032,500 |
| 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 |