Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong · Delayed Price · Currency is HKD 30.16
-1.84 (-5.75%)
Nov 21, 2025, 11:59 AM HKT
HKG:2315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 30.28 | 32.54 | 30.28 | 31.44 | - | 3.76% | 678,000 |
| Nov 19, 2025 | 33.24 | 33.24 | 29.68 | 30.30 | 30.30 | -8.84% | 1,110,000 |
| Nov 18, 2025 | 33.58 | 34.00 | 32.16 | 33.24 | 33.24 | -1.01% | 548,500 |
| Nov 17, 2025 | 32.74 | 33.58 | 31.18 | 33.58 | 33.58 | 3.20% | 403,000 |
| Nov 14, 2025 | 32.64 | 33.18 | 30.58 | 32.54 | 32.54 | 0.12% | 541,084 |
| Nov 13, 2025 | 30.30 | 32.84 | 30.30 | 32.50 | 32.50 | 6.91% | 1,630,000 |
| Nov 12, 2025 | 28.86 | 30.88 | 28.86 | 30.40 | 30.40 | 5.56% | 771,500 |
| Nov 11, 2025 | 28.16 | 29.28 | 28.16 | 28.80 | 28.80 | 2.86% | 382,000 |
| Nov 10, 2025 | 27.88 | 28.90 | 27.36 | 28.00 | 28.00 | - | 408,000 |
| Nov 7, 2025 | 27.96 | 28.28 | 27.10 | 28.00 | 28.00 | -1.41% | 117,000 |
| Nov 6, 2025 | 28.46 | 28.46 | 27.00 | 28.40 | 28.40 | -0.21% | 293,000 |
| Nov 5, 2025 | 28.00 | 29.50 | 27.72 | 28.46 | 28.46 | -3.46% | 384,500 |
| Nov 4, 2025 | 29.24 | 29.52 | 27.90 | 29.48 | 29.48 | 0.82% | 272,500 |
| Nov 3, 2025 | 28.30 | 30.10 | 27.58 | 29.24 | 29.24 | 4.43% | 875,000 |
| Oct 31, 2025 | 26.00 | 28.46 | 26.00 | 28.00 | 28.00 | 8.19% | 951,000 |
| Oct 30, 2025 | 25.00 | 25.94 | 23.94 | 25.88 | 25.88 | 3.77% | 290,000 |
| Oct 28, 2025 | 25.08 | 25.28 | 24.08 | 24.94 | 24.94 | -2.04% | 342,000 |
| Oct 27, 2025 | 23.02 | 25.84 | 23.02 | 25.46 | 25.46 | 10.99% | 477,500 |
| Oct 24, 2025 | 23.96 | 24.00 | 22.68 | 22.94 | 22.94 | -1.97% | 246,500 |
| Oct 23, 2025 | 23.28 | 23.74 | 21.54 | 23.40 | 23.40 | 0.52% | 405,000 |
| Oct 22, 2025 | 23.80 | 24.18 | 23.00 | 23.28 | 23.28 | -2.18% | 195,500 |
| Oct 21, 2025 | 23.80 | 24.20 | 23.08 | 23.80 | 23.80 | - | 230,500 |
| Oct 20, 2025 | 23.60 | 24.70 | 22.62 | 23.80 | 23.80 | 4.57% | 365,500 |
| Oct 17, 2025 | 24.98 | 25.78 | 22.50 | 22.76 | 22.76 | -2.40% | 272,500 |
| Oct 16, 2025 | 24.30 | 25.48 | 23.12 | 23.32 | 23.32 | 0.52% | 198,500 |
| Oct 15, 2025 | 22.66 | 23.80 | 22.60 | 23.20 | 23.20 | 2.38% | 330,877 |
| Oct 14, 2025 | 25.14 | 25.18 | 22.38 | 22.66 | 22.66 | -7.89% | 437,000 |
| Oct 13, 2025 | 24.70 | 25.20 | 23.94 | 24.60 | 24.60 | -1.91% | 325,575 |
| Oct 10, 2025 | 25.20 | 25.52 | 24.02 | 25.08 | 25.08 | -1.88% | 595,000 |
| Oct 9, 2025 | 26.70 | 26.80 | 25.22 | 25.56 | 25.56 | -4.91% | 325,500 |
| Oct 8, 2025 | 28.00 | 28.00 | 25.36 | 26.88 | 26.88 | -2.33% | 243,000 |
| Oct 6, 2025 | 27.26 | 27.52 | 26.30 | 27.52 | 27.52 | 0.15% | 247,500 |
| Oct 3, 2025 | 28.66 | 28.66 | 27.38 | 27.48 | 27.48 | -4.12% | 121,500 |
| Oct 2, 2025 | 29.00 | 29.56 | 28.50 | 28.66 | 28.66 | 0.63% | 228,500 |
| Sep 30, 2025 | 28.80 | 28.82 | 27.44 | 28.48 | 28.48 | -0.77% | 308,500 |
| Sep 29, 2025 | 28.60 | 29.00 | 27.52 | 28.70 | 28.70 | 0.35% | 509,000 |
| Sep 26, 2025 | 29.54 | 30.00 | 28.28 | 28.60 | 28.60 | -3.05% | 718,000 |
| Sep 25, 2025 | 28.06 | 31.34 | 26.50 | 29.50 | 29.50 | 5.73% | 957,500 |
| Sep 24, 2025 | 27.78 | 28.48 | 26.20 | 27.90 | 27.90 | 4.03% | 513,476 |
| Sep 23, 2025 | 27.44 | 27.44 | 25.68 | 26.82 | 26.82 | -2.12% | 284,000 |
| Sep 22, 2025 | 27.50 | 28.10 | 26.70 | 27.40 | 27.40 | -0.36% | 342,400 |
| Sep 19, 2025 | 27.60 | 27.60 | 26.24 | 27.50 | 27.50 | -0.15% | 469,500 |
| Sep 18, 2025 | 25.60 | 28.86 | 25.60 | 27.54 | 27.54 | 10.60% | 929,000 |
| Sep 17, 2025 | 27.00 | 27.00 | 24.00 | 24.90 | 24.90 | -6.04% | 392,500 |
| Sep 16, 2025 | 25.74 | 27.50 | 25.44 | 26.50 | 26.50 | 3.76% | 772,500 |
| Sep 15, 2025 | 23.10 | 26.50 | 23.10 | 25.54 | 25.54 | 11.04% | 1,298,000 |
| Sep 12, 2025 | 24.70 | 24.70 | 22.50 | 23.00 | 23.00 | -6.88% | 830,500 |
| Sep 11, 2025 | 24.98 | 26.06 | 22.38 | 24.70 | 24.70 | -4.26% | 466,000 |
| Sep 10, 2025 | 25.42 | 26.42 | 24.70 | 25.80 | 25.80 | 0.94% | 1,022,000 |
| Sep 9, 2025 | 25.84 | 26.28 | 25.26 | 25.56 | 25.56 | -1.08% | 672,000 |