Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong · Delayed Price · Currency is HKD 53.05
+3.75 (7.61%)
May 7, 2026, 4:08 PM HKT
HKG:2315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 51.35 | 53.05 | 48.62 | 53.05 | 53.05 | 7.61% | 1,072,000 |
| May 6, 2026 | 52.50 | 52.60 | 48.22 | 49.30 | 49.30 | -5.74% | 1,904,254 |
| May 5, 2026 | 52.80 | 52.80 | 50.95 | 52.30 | 52.30 | -0.95% | 117,000 |
| May 4, 2026 | 52.40 | 54.00 | 52.30 | 52.80 | 52.80 | 0.76% | 230,000 |
| Apr 30, 2026 | 50.20 | 53.40 | 49.26 | 52.40 | 52.40 | 4.38% | 1,090,500 |
| Apr 29, 2026 | 51.90 | 52.50 | 49.90 | 50.20 | 50.20 | -2.90% | 1,448,500 |
| Apr 28, 2026 | 60.00 | 64.50 | 51.20 | 51.70 | 51.70 | -12.15% | 4,665,500 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.00 | 58.85 | 58.85 | -1.92% | 1,115,000 |
| Apr 24, 2026 | 57.25 | 62.45 | 56.55 | 60.00 | 60.00 | 4.80% | 1,850,500 |
| Apr 23, 2026 | 56.40 | 59.90 | 55.80 | 57.25 | 57.25 | 1.60% | 1,292,000 |
| Apr 22, 2026 | 58.10 | 58.20 | 55.00 | 56.35 | 56.35 | -1.31% | 708,744 |
| Apr 21, 2026 | 59.10 | 60.45 | 55.95 | 57.10 | 57.10 | -4.52% | 1,003,500 |
| Apr 20, 2026 | 58.50 | 60.45 | 57.50 | 59.80 | 59.80 | 2.13% | 852,500 |
| Apr 17, 2026 | 59.00 | 59.40 | 56.15 | 58.55 | 58.55 | -0.76% | 907,500 |
| Apr 16, 2026 | 62.35 | 62.35 | 57.55 | 59.00 | 59.00 | -3.44% | 1,690,500 |
| Apr 15, 2026 | 62.10 | 63.50 | 59.50 | 61.10 | 61.10 | -1.13% | 1,394,000 |
| Apr 14, 2026 | 57.05 | 62.00 | 57.00 | 61.80 | 61.80 | 8.42% | 2,259,500 |
| Apr 13, 2026 | 60.75 | 60.75 | 56.15 | 57.00 | 57.00 | -5.00% | 1,152,000 |
| Apr 10, 2026 | 61.70 | 63.40 | 59.45 | 60.00 | 60.00 | -2.76% | 948,500 |
| Apr 9, 2026 | 64.00 | 68.00 | 60.40 | 61.70 | 61.70 | -2.22% | 1,830,500 |
| Apr 8, 2026 | 68.00 | 70.15 | 62.15 | 63.10 | 63.10 | -0.63% | 2,320,000 |
| Apr 2, 2026 | 61.00 | 65.05 | 58.60 | 63.50 | 63.50 | 6.63% | 2,112,500 |
| Apr 1, 2026 | 57.45 | 60.75 | 56.25 | 59.55 | 59.55 | 7.59% | 1,855,500 |
| Mar 31, 2026 | 59.35 | 59.35 | 53.20 | 55.35 | 55.35 | -3.32% | 878,892 |
| Mar 30, 2026 | 58.40 | 60.80 | 56.25 | 57.25 | 57.25 | -2.05% | 1,638,000 |
| Mar 27, 2026 | 54.00 | 60.80 | 54.00 | 58.45 | 58.45 | 8.64% | 2,861,500 |
| Mar 26, 2026 | 56.40 | 57.00 | 53.50 | 53.80 | 53.80 | -2.80% | 536,500 |
| Mar 25, 2026 | 54.55 | 56.85 | 53.00 | 55.35 | 55.35 | 1.65% | 935,200 |
| Mar 24, 2026 | 48.04 | 57.55 | 48.04 | 54.45 | 54.45 | 12.04% | 3,279,500 |
| Mar 23, 2026 | 51.65 | 51.65 | 48.04 | 48.60 | 48.60 | -6.18% | 1,390,500 |
| Mar 20, 2026 | 52.45 | 53.95 | 51.05 | 51.80 | 51.80 | 0.29% | 817,000 |
| Mar 19, 2026 | 54.00 | 54.90 | 51.00 | 51.65 | 51.65 | -6.09% | 1,064,000 |
| Mar 18, 2026 | 54.75 | 56.10 | 54.30 | 55.00 | 55.00 | -0.18% | 385,822 |
| Mar 17, 2026 | 57.75 | 60.00 | 54.45 | 55.10 | 55.10 | -4.51% | 1,251,000 |
| Mar 16, 2026 | 54.25 | 58.50 | 54.25 | 57.70 | 57.70 | 6.36% | 607,500 |
| Mar 13, 2026 | 54.70 | 57.85 | 53.55 | 54.25 | 54.25 | -2.16% | 791,000 |
| Mar 12, 2026 | 56.80 | 60.50 | 53.80 | 55.45 | 55.45 | -1.86% | 463,680 |
| Mar 11, 2026 | 60.25 | 60.40 | 56.00 | 56.50 | 56.50 | -5.04% | 866,320 |
| Mar 10, 2026 | 55.60 | 63.85 | 54.00 | 59.50 | 59.50 | 10.29% | 2,290,400 |
| Mar 9, 2026 | 51.00 | 54.45 | 50.30 | 53.95 | 53.95 | -1.28% | 1,159,000 |
| Mar 6, 2026 | 44.02 | 55.10 | 44.02 | 54.65 | 54.65 | 20.96% | 2,753,982 |
| Mar 5, 2026 | 45.22 | 47.40 | 44.64 | 45.18 | 45.18 | -0.04% | 974,000 |
| Mar 4, 2026 | 46.20 | 46.32 | 43.98 | 45.20 | 45.20 | -2.16% | 1,388,500 |
| Mar 3, 2026 | 51.70 | 53.05 | 44.60 | 46.20 | 46.20 | -11.41% | 2,750,000 |
| Mar 2, 2026 | 50.10 | 53.75 | 48.88 | 52.15 | 52.15 | -0.29% | 1,299,436 |
| Feb 27, 2026 | 53.00 | 56.10 | 52.30 | 52.30 | 52.30 | -1.41% | 2,438,983 |
| Feb 26, 2026 | 50.00 | 55.70 | 50.00 | 53.05 | 53.05 | 5.89% | 1,948,000 |
| Feb 25, 2026 | 52.50 | 52.50 | 49.12 | 50.10 | 50.10 | 0.56% | 718,483 |
| Feb 24, 2026 | 51.75 | 54.00 | 47.64 | 49.82 | 49.82 | -3.73% | 960,000 |
| Feb 23, 2026 | 52.60 | 56.80 | 51.70 | 51.75 | 51.75 | -1.62% | 163,500 |