WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 127.00
+0.90 (0.71%)
May 20, 2026, 11:59 AM HKT
HKG:2359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 125.80 | 128.30 | 124.80 | 126.10 | 126.10 | 0.24% | 4,582,083 |
| May 18, 2026 | 127.50 | 127.50 | 124.70 | 125.80 | 125.80 | -1.64% | 3,516,989 |
| May 15, 2026 | 129.60 | 131.90 | 127.10 | 127.90 | 127.90 | -1.69% | 8,174,446 |
| May 14, 2026 | 140.00 | 141.70 | 129.20 | 130.10 | 130.10 | -5.24% | 5,907,015 |
| May 13, 2026 | 138.10 | 138.40 | 134.00 | 137.30 | 137.30 | -0.94% | 4,381,797 |
| May 12, 2026 | 137.20 | 141.40 | 135.10 | 138.60 | 136.80 | 0.36% | 5,214,442 |
| May 11, 2026 | 134.70 | 138.40 | 131.80 | 138.10 | 136.30 | 2.22% | 4,215,600 |
| May 8, 2026 | 137.80 | 138.90 | 134.60 | 135.10 | 133.34 | -3.36% | 3,827,141 |
| May 7, 2026 | 138.10 | 141.60 | 137.10 | 139.80 | 137.98 | 2.04% | 7,199,261 |
| May 6, 2026 | 138.70 | 140.00 | 134.80 | 137.00 | 135.22 | -0.22% | 6,107,380 |
| May 5, 2026 | 137.00 | 137.30 | 133.30 | 137.30 | 135.51 | -0.07% | 2,473,737 |
| May 4, 2026 | 136.20 | 140.60 | 136.20 | 137.40 | 135.61 | 1.03% | 1,707,869 |
| Apr 30, 2026 | 137.80 | 139.80 | 134.00 | 136.00 | 134.23 | -1.31% | 6,055,394 |
| Apr 29, 2026 | 144.00 | 144.20 | 137.20 | 137.80 | 136.01 | -3.70% | 11,344,050 |
| Apr 28, 2026 | 136.10 | 148.00 | 136.00 | 143.10 | 141.24 | 13.57% | 21,014,210 |
| Apr 27, 2026 | 123.80 | 126.20 | 122.10 | 126.00 | 124.36 | 1.86% | 6,804,254 |
| Apr 24, 2026 | 122.40 | 123.80 | 120.30 | 123.70 | 122.09 | 0.81% | 3,004,130 |
| Apr 23, 2026 | 122.00 | 124.50 | 121.70 | 122.70 | 121.10 | 0.66% | 3,150,322 |
| Apr 22, 2026 | 120.90 | 122.40 | 120.30 | 121.90 | 120.31 | 0.74% | 2,426,876 |
| Apr 21, 2026 | 123.80 | 124.60 | 120.50 | 121.00 | 119.43 | -2.26% | 3,648,435 |
| Apr 20, 2026 | 124.10 | 124.20 | 121.50 | 123.80 | 122.19 | 0.73% | 3,698,052 |
| Apr 17, 2026 | 128.80 | 129.90 | 121.00 | 122.90 | 121.30 | -5.90% | 6,101,243 |
| Apr 16, 2026 | 131.50 | 132.00 | 129.30 | 130.60 | 128.90 | 0.15% | 3,900,104 |
| Apr 15, 2026 | 131.90 | 132.50 | 128.40 | 130.40 | 128.70 | 0.31% | 3,593,108 |
| Apr 14, 2026 | 131.70 | 131.70 | 127.10 | 130.00 | 128.31 | 1.25% | 2,916,906 |
| Apr 13, 2026 | 129.70 | 129.70 | 126.30 | 128.40 | 126.73 | -1.00% | 2,881,315 |
| Apr 10, 2026 | 128.90 | 130.70 | 128.40 | 129.70 | 128.01 | 0.62% | 3,659,249 |
| Apr 9, 2026 | 124.60 | 130.60 | 123.20 | 128.90 | 127.22 | 3.45% | 4,566,924 |
| Apr 8, 2026 | 125.00 | 128.90 | 122.50 | 124.60 | 122.98 | -0.24% | 7,169,834 |
| Apr 2, 2026 | 125.00 | 126.40 | 122.70 | 124.90 | 123.28 | 0.81% | 5,039,173 |
| Apr 1, 2026 | 124.00 | 124.60 | 118.70 | 123.90 | 122.29 | 5.45% | 7,230,437 |
| Mar 31, 2026 | 114.70 | 119.90 | 114.60 | 117.50 | 115.97 | 2.98% | 5,804,846 |
| Mar 30, 2026 | 114.00 | 115.10 | 111.00 | 114.10 | 112.62 | -1.30% | 4,720,566 |
| Mar 27, 2026 | 113.20 | 116.10 | 111.60 | 115.60 | 114.10 | 2.03% | 4,842,887 |
| Mar 26, 2026 | 112.80 | 115.90 | 111.70 | 113.30 | 111.83 | 0.98% | 4,743,463 |
| Mar 25, 2026 | 115.10 | 115.90 | 110.80 | 112.20 | 110.74 | -1.23% | 4,919,083 |
| Mar 24, 2026 | 106.80 | 114.10 | 105.50 | 113.60 | 112.12 | 10.61% | 11,849,950 |
| Mar 23, 2026 | 104.60 | 105.20 | 100.70 | 102.70 | 101.36 | -4.02% | 5,869,257 |
| Mar 20, 2026 | 107.80 | 110.40 | 105.70 | 107.00 | 105.61 | -0.74% | 2,527,821 |
| Mar 19, 2026 | 107.90 | 109.60 | 107.00 | 107.80 | 106.40 | -2.18% | 2,696,199 |
| Mar 18, 2026 | 108.90 | 111.20 | 108.90 | 110.20 | 108.77 | 1.29% | 1,655,885 |
| Mar 17, 2026 | 107.80 | 113.00 | 107.70 | 108.80 | 107.38 | 1.30% | 2,705,389 |
| Mar 16, 2026 | 106.10 | 108.20 | 103.90 | 107.40 | 106.00 | 1.32% | 3,805,979 |
| Mar 13, 2026 | 106.00 | 107.80 | 105.60 | 106.00 | 104.62 | -1.67% | 3,166,523 |
| Mar 12, 2026 | 109.00 | 111.10 | 106.20 | 107.80 | 106.40 | -1.82% | 3,988,218 |
| Mar 11, 2026 | 111.50 | 112.20 | 109.20 | 109.80 | 108.37 | -0.72% | 3,523,282 |
| Mar 10, 2026 | 109.40 | 113.00 | 109.10 | 110.60 | 109.16 | 1.65% | 4,767,313 |
| Mar 9, 2026 | 109.10 | 109.10 | 105.00 | 108.80 | 107.38 | -2.86% | 4,190,482 |
| Mar 6, 2026 | 108.00 | 112.40 | 107.70 | 112.00 | 110.54 | 3.23% | 4,000,738 |
| Mar 5, 2026 | 108.90 | 112.60 | 107.60 | 108.50 | 107.09 | -0.37% | 3,690,635 |