WuXi Biologics (Cayman) Inc. (HKG:2269)
Hong Kong · Delayed Price · Currency is HKD 31.58
-0.28 (-0.88%)
Aug 6, 2025, 1:45 PM HKT
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31.88 | 31.96 | 30.94 | 31.86 | 31.86 | 2.05% | 35,548,675 |
| Aug 4, 2025 | 31.08 | 31.56 | 30.22 | 31.22 | 31.22 | -0.41% | 47,587,265 |
| Aug 1, 2025 | 32.05 | 32.95 | 31.10 | 31.35 | 31.35 | -2.64% | 48,096,976 |
| Jul 31, 2025 | 32.45 | 33.30 | 31.75 | 32.20 | 32.20 | -3.59% | 68,156,129 |
| Jul 30, 2025 | 33.40 | 35.60 | 32.25 | 33.40 | 33.40 | -0.60% | 124,589,704 |
| Jul 29, 2025 | 32.00 | 33.75 | 31.70 | 33.60 | 33.60 | 5.00% | 72,743,034 |
| Jul 28, 2025 | 31.85 | 32.10 | 31.05 | 32.00 | 32.00 | 1.59% | 50,594,503 |
| Jul 25, 2025 | 30.00 | 32.40 | 29.80 | 31.50 | 31.50 | 5.53% | 90,102,026 |
| Jul 24, 2025 | 28.80 | 30.15 | 28.45 | 29.85 | 29.85 | 3.83% | 69,291,048 |
| Jul 23, 2025 | 28.80 | 30.10 | 28.30 | 28.75 | 28.75 | 2.68% | 118,241,581 |
| Jul 22, 2025 | 28.00 | 28.65 | 27.75 | 28.00 | 28.00 | - | 43,315,231 |
| Jul 21, 2025 | 28.95 | 28.95 | 27.70 | 28.00 | 28.00 | -1.93% | 39,478,812 |
| Jul 18, 2025 | 28.55 | 28.90 | 28.10 | 28.55 | 28.55 | 0.88% | 37,968,047 |
| Jul 17, 2025 | 27.30 | 28.65 | 27.30 | 28.30 | 28.30 | 4.04% | 57,926,505 |
| Jul 16, 2025 | 27.45 | 27.75 | 27.00 | 27.20 | 27.20 | -0.37% | 39,042,513 |
| Jul 15, 2025 | 26.75 | 27.30 | 26.50 | 27.30 | 27.30 | 2.06% | 46,660,084 |
| Jul 14, 2025 | 26.90 | 27.10 | 26.35 | 26.75 | 26.75 | 0.38% | 38,433,127 |
| Jul 11, 2025 | 26.15 | 27.50 | 26.15 | 26.65 | 26.65 | 3.70% | 99,116,312 |
| Jul 10, 2025 | 25.90 | 26.30 | 25.60 | 25.70 | 25.70 | -0.77% | 21,149,814 |
| Jul 9, 2025 | 25.50 | 26.20 | 25.30 | 25.90 | 25.90 | 0.78% | 40,299,541 |
| Jul 8, 2025 | 24.80 | 25.80 | 24.65 | 25.70 | 25.70 | 2.59% | 48,006,929 |
| Jul 7, 2025 | 26.00 | 26.20 | 24.50 | 25.05 | 25.05 | -4.39% | 47,901,678 |
| Jul 4, 2025 | 25.70 | 26.30 | 25.20 | 26.20 | 26.20 | 1.55% | 37,032,332 |
| Jul 3, 2025 | 25.65 | 26.00 | 25.40 | 25.80 | 25.80 | 0.58% | 33,784,759 |
| Jul 2, 2025 | 26.00 | 26.60 | 25.40 | 25.65 | 25.65 | - | 37,493,583 |
| Jun 30, 2025 | 24.95 | 26.00 | 24.70 | 25.65 | 25.65 | 1.99% | 27,336,595 |
| Jun 27, 2025 | 25.00 | 25.35 | 24.55 | 25.15 | 25.15 | 0.60% | 37,451,366 |
| Jun 26, 2025 | 25.50 | 25.65 | 24.60 | 25.00 | 25.00 | -2.72% | 37,610,979 |
| Jun 25, 2025 | 25.60 | 26.00 | 25.30 | 25.70 | 25.70 | 1.18% | 30,099,441 |
| Jun 24, 2025 | 24.80 | 25.50 | 24.50 | 25.40 | 25.40 | 3.67% | 47,300,175 |
| Jun 23, 2025 | 23.95 | 24.80 | 23.10 | 24.50 | 24.50 | 1.66% | 48,833,049 |
| Jun 20, 2025 | 24.15 | 24.35 | 23.85 | 24.10 | 24.10 | - | 31,909,716 |
| Jun 19, 2025 | 24.90 | 25.40 | 23.70 | 24.10 | 24.10 | -3.02% | 48,291,965 |
| Jun 18, 2025 | 25.60 | 25.95 | 24.60 | 24.85 | 24.85 | -3.31% | 48,073,264 |
| Jun 17, 2025 | 26.70 | 27.10 | 25.45 | 25.70 | 25.70 | -3.02% | 67,673,171 |
| Jun 16, 2025 | 27.00 | 27.00 | 25.95 | 26.50 | 26.50 | -5.36% | 162,291,732 |
| Jun 13, 2025 | 27.75 | 29.30 | 27.35 | 28.00 | 28.00 | 0.90% | 76,726,113 |
| Jun 12, 2025 | 26.70 | 28.05 | 26.65 | 27.75 | 27.75 | 4.13% | 48,458,155 |
| Jun 11, 2025 | 26.80 | 27.05 | 26.25 | 26.65 | 26.65 | 0.38% | 32,487,747 |
| Jun 10, 2025 | 26.20 | 27.20 | 25.95 | 26.55 | 26.55 | 2.12% | 45,440,330 |
| Jun 9, 2025 | 25.05 | 26.25 | 25.05 | 26.00 | 26.00 | 5.48% | 52,723,994 |
| Jun 6, 2025 | 24.95 | 25.15 | 24.50 | 24.65 | 24.65 | -1.00% | 30,483,895 |
| Jun 5, 2025 | 25.60 | 25.70 | 24.50 | 24.90 | 24.90 | -1.19% | 33,124,399 |
| Jun 4, 2025 | 24.70 | 25.75 | 24.60 | 25.20 | 25.20 | 2.02% | 43,820,070 |
| Jun 3, 2025 | 25.35 | 25.55 | 24.50 | 24.70 | 24.70 | -1.00% | 32,813,625 |
| Jun 2, 2025 | 24.65 | 25.00 | 24.20 | 24.95 | 24.95 | - | 16,101,687 |
| May 30, 2025 | 25.65 | 25.75 | 24.85 | 24.95 | 24.95 | -3.11% | 41,883,975 |
| May 29, 2025 | 23.60 | 25.90 | 23.60 | 25.75 | 25.75 | 10.04% | 104,555,637 |
| May 28, 2025 | 23.70 | 23.90 | 23.30 | 23.40 | 23.40 | -1.27% | 17,851,117 |
| May 27, 2025 | 23.30 | 24.10 | 23.20 | 23.70 | 23.70 | 2.60% | 25,536,672 |