Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong · Delayed Price · Currency is HKD 58.60
+1.60 (2.81%)
Sep 16, 2026, 4:08 PM HKT
HKG:2315 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 58.00 | 59.05 | 56.65 | 58.60 | 58.60 | 2.81% | 948,500 |
| Sep 15, 2026 | 59.70 | 60.75 | 57.00 | 57.00 | 57.00 | -4.12% | 821,000 |
| Sep 14, 2026 | 56.10 | 61.30 | 55.15 | 59.45 | 59.45 | 5.97% | 1,571,500 |
| Sep 11, 2026 | 57.55 | 57.90 | 55.15 | 56.10 | 56.10 | -3.44% | 857,000 |
| Sep 10, 2026 | 61.95 | 61.95 | 57.80 | 58.10 | 58.10 | -4.68% | 846,500 |
| Sep 9, 2026 | 59.80 | 62.05 | 59.55 | 60.95 | 60.95 | -1.30% | 1,454,800 |
| Sep 8, 2026 | 58.50 | 63.90 | 57.15 | 61.75 | 61.75 | 6.47% | 2,696,500 |
| Sep 7, 2026 | 60.60 | 60.60 | 58.00 | 58.00 | 58.00 | -4.29% | 943,500 |
| Sep 4, 2026 | 64.20 | 65.15 | 59.90 | 60.60 | 60.60 | -5.53% | 1,631,986 |
| Sep 3, 2026 | 61.40 | 65.60 | 61.40 | 64.15 | 64.15 | 0.39% | 2,533,694 |
| Sep 2, 2026 | 58.75 | 65.10 | 57.25 | 63.90 | 63.90 | 11.52% | 3,307,514 |
| Sep 1, 2026 | 57.65 | 59.65 | 56.05 | 57.30 | 57.30 | 1.60% | 1,264,500 |
| Aug 31, 2026 | 61.25 | 61.25 | 56.10 | 56.40 | 56.40 | -7.92% | 4,053,315 |
| Aug 28, 2026 | 61.20 | 61.85 | 57.45 | 61.25 | 61.25 | 1.74% | 1,411,114 |
| Aug 27, 2026 | 60.25 | 62.70 | 59.75 | 60.20 | 60.20 | -2.90% | 697,000 |
| Aug 26, 2026 | 62.35 | 64.35 | 59.55 | 62.00 | 62.00 | -0.08% | 1,222,500 |
| Aug 25, 2026 | 58.05 | 62.80 | 57.30 | 62.05 | 62.05 | 3.85% | 1,446,912 |
| Aug 24, 2026 | 65.75 | 66.35 | 59.40 | 59.75 | 59.75 | -8.08% | 1,250,000 |
| Aug 21, 2026 | 61.65 | 65.15 | 60.80 | 65.00 | 65.00 | 6.38% | 1,783,288 |
| Aug 20, 2026 | 65.50 | 65.50 | 60.25 | 61.10 | 61.10 | 1.08% | 3,438,404 |
| Aug 19, 2026 | 63.10 | 64.55 | 60.05 | 60.45 | 60.45 | -4.35% | 1,267,146 |
| Aug 18, 2026 | 64.85 | 64.85 | 62.05 | 63.20 | 63.20 | -0.78% | 839,690 |
| Aug 17, 2026 | 69.00 | 69.05 | 62.65 | 63.70 | 63.70 | -7.68% | 3,867,660 |
| Aug 14, 2026 | 70.25 | 71.50 | 67.95 | 69.00 | 69.00 | -1.78% | 1,108,210 |
| Aug 13, 2026 | 66.00 | 71.75 | 65.55 | 70.25 | 70.25 | 4.69% | 3,940,986 |
| Aug 12, 2026 | 67.40 | 68.95 | 64.40 | 67.10 | 67.10 | -0.30% | 2,042,534 |
| Aug 11, 2026 | 69.20 | 75.30 | 67.30 | 67.30 | 67.30 | -1.97% | 3,319,566 |
| Aug 10, 2026 | 61.90 | 70.00 | 61.90 | 68.65 | 68.65 | 11.08% | 5,635,634 |
| Aug 7, 2026 | 57.00 | 62.20 | 54.70 | 61.80 | 61.80 | 11.25% | 3,472,992 |
| Aug 6, 2026 | 55.90 | 56.90 | 55.00 | 55.55 | 55.55 | -0.98% | 305,500 |
| Aug 5, 2026 | 57.00 | 59.25 | 54.65 | 56.10 | 56.10 | -2.52% | 1,145,214 |
| Aug 4, 2026 | 54.95 | 58.40 | 54.10 | 57.55 | 57.55 | 9.72% | 1,538,500 |
| Aug 3, 2026 | 51.35 | 55.00 | 49.66 | 52.45 | 52.45 | 4.59% | 1,180,758 |
| Jul 31, 2026 | 48.16 | 54.50 | 47.88 | 50.15 | 50.15 | 4.13% | 2,005,500 |
| Jul 30, 2026 | 52.00 | 52.00 | 46.52 | 48.16 | 48.16 | -8.44% | 3,281,370 |
| Jul 29, 2026 | 54.90 | 55.45 | 50.00 | 52.60 | 52.60 | -3.84% | 2,041,500 |
| Jul 28, 2026 | 55.40 | 55.40 | 50.85 | 54.70 | 54.70 | 1.11% | 878,600 |
| Jul 27, 2026 | 52.45 | 54.75 | 51.20 | 54.10 | 54.10 | 3.94% | 2,110,000 |
| Jul 24, 2026 | 51.70 | 53.05 | 50.85 | 52.05 | 52.05 | - | 446,000 |
| Jul 23, 2026 | 54.00 | 54.30 | 50.15 | 52.05 | 52.05 | 0.29% | 1,439,500 |
| Jul 22, 2026 | 53.75 | 54.40 | 50.70 | 51.90 | 51.90 | 0.19% | 2,040,312 |
| Jul 21, 2026 | 51.80 | 55.60 | 51.05 | 51.80 | 51.80 | -2.26% | 2,641,000 |
| Jul 20, 2026 | 52.90 | 54.55 | 50.05 | 53.00 | 53.00 | 5.05% | 1,771,794 |
| Jul 17, 2026 | 55.15 | 56.15 | 48.00 | 50.45 | 50.45 | -8.02% | 3,495,500 |
| Jul 16, 2026 | 59.80 | 62.00 | 54.70 | 54.85 | 54.85 | -6.80% | 4,249,342 |
| Jul 15, 2026 | 54.00 | 60.35 | 52.15 | 58.85 | 58.85 | 11.46% | 4,724,194 |
| Jul 14, 2026 | 52.20 | 53.90 | 50.90 | 52.80 | 52.80 | -0.94% | 1,391,500 |
| Jul 13, 2026 | 52.15 | 54.00 | 51.35 | 53.30 | 53.30 | 2.11% | 1,408,100 |
| Jul 10, 2026 | 47.78 | 53.70 | 46.70 | 52.20 | 52.20 | 11.06% | 2,223,000 |
| Jul 9, 2026 | 48.44 | 49.20 | 45.58 | 47.00 | 47.00 | 0.86% | 1,010,000 |