Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong · Delayed Price · Currency is HKD 35.30
+0.92 (2.68%)
Dec 31, 2025, 12:08 PM HKT
HKG:2315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.46 | 38.20 | 33.46 | 35.30 | - | 2.68% | 2,817,020 |
| Dec 30, 2025 | 35.88 | 36.98 | 32.12 | 34.38 | 34.38 | -1.49% | 4,056,500 |
| Dec 29, 2025 | 35.04 | 38.80 | 33.42 | 34.90 | 34.90 | -0.51% | 6,448,946 |
| Dec 24, 2025 | 29.02 | 35.82 | 28.92 | 35.08 | 35.08 | 22.23% | 14,302,270 |
| Dec 23, 2025 | 28.30 | 29.02 | 27.50 | 28.70 | 28.70 | 1.41% | 304,000 |
| Dec 22, 2025 | 27.46 | 29.54 | 27.32 | 28.30 | 28.30 | 0.50% | 232,268 |
| Dec 19, 2025 | 25.98 | 28.60 | 25.40 | 28.16 | 28.16 | 8.31% | 813,500 |
| Dec 18, 2025 | 25.84 | 27.18 | 25.72 | 26.00 | 26.00 | 0.93% | 333,400 |
| Dec 17, 2025 | 26.40 | 26.40 | 24.80 | 25.76 | 25.76 | -2.42% | 345,500 |
| Dec 16, 2025 | 27.00 | 27.00 | 25.98 | 26.40 | 26.40 | -2.37% | 297,500 |
| Dec 15, 2025 | 28.30 | 28.64 | 27.00 | 27.04 | 27.04 | -4.45% | 247,500 |
| Dec 12, 2025 | 27.02 | 28.48 | 25.44 | 28.30 | 28.30 | 4.81% | 796,000 |
| Dec 11, 2025 | 29.40 | 30.24 | 26.72 | 27.00 | 27.00 | -7.53% | 743,500 |
| Dec 10, 2025 | 34.46 | 34.78 | 26.56 | 29.20 | 29.20 | -11.52% | 3,923,500 |
| Dec 9, 2025 | 32.84 | 35.86 | 32.50 | 33.00 | 33.00 | 3.84% | 924,000 |
| Dec 8, 2025 | 32.86 | 32.86 | 30.56 | 31.78 | 31.78 | -1.30% | 510,500 |
| Dec 5, 2025 | 31.48 | 33.20 | 31.08 | 32.20 | 32.20 | 3.94% | 524,500 |
| Dec 4, 2025 | 31.16 | 31.86 | 30.68 | 30.98 | 30.98 | 0.65% | 203,000 |
| Dec 3, 2025 | 32.08 | 32.08 | 30.02 | 30.78 | 30.78 | -4.05% | 566,530 |
| Dec 2, 2025 | 33.90 | 34.08 | 31.40 | 32.08 | 32.08 | -6.74% | 352,000 |
| Dec 1, 2025 | 32.40 | 34.40 | 31.00 | 34.40 | 34.40 | 8.18% | 861,530 |
| Nov 28, 2025 | 33.10 | 33.10 | 30.80 | 31.80 | 31.80 | -1.85% | 465,500 |
| Nov 27, 2025 | 33.14 | 34.28 | 32.02 | 32.40 | 32.40 | -2.00% | 575,500 |
| Nov 26, 2025 | 33.48 | 34.50 | 32.62 | 33.06 | 33.06 | -1.25% | 456,000 |
| Nov 25, 2025 | 33.00 | 34.52 | 31.56 | 33.48 | 33.48 | 2.39% | 854,000 |
| Nov 24, 2025 | 30.50 | 33.32 | 30.30 | 32.70 | 32.70 | 7.50% | 752,184 |
| Nov 21, 2025 | 31.96 | 31.98 | 28.12 | 30.42 | 30.42 | -4.94% | 658,500 |
| Nov 20, 2025 | 30.28 | 32.54 | 30.28 | 32.00 | 32.00 | 5.61% | 754,500 |
| 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 |