Mabwell (Shanghai) Bioscience Co., Ltd. (HKG:2493)
Hong Kong · Delayed Price · Currency is HKD 21.46
-0.48 (-2.19%)
Aug 24, 2026, 4:08 PM HKT
HKG:2493 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 22.70 | 22.70 | 20.98 | 21.46 | 21.46 | -2.19% | 194,200 |
| Aug 21, 2026 | 22.64 | 22.64 | 21.48 | 21.94 | 21.94 | -0.63% | 153,400 |
| Aug 20, 2026 | 21.92 | 22.90 | 21.80 | 22.08 | 22.08 | 4.94% | 623,200 |
| Aug 19, 2026 | 21.96 | 22.36 | 20.76 | 21.04 | 21.04 | -4.28% | 477,600 |
| Aug 18, 2026 | 23.84 | 23.84 | 21.98 | 21.98 | 21.98 | -5.99% | 409,400 |
| Aug 17, 2026 | 21.00 | 24.12 | 21.00 | 23.38 | 23.38 | -0.93% | 104,600 |
| Aug 14, 2026 | 23.02 | 23.96 | 22.74 | 23.60 | 23.60 | 1.29% | 159,800 |
| Aug 13, 2026 | 23.08 | 24.26 | 23.06 | 23.30 | 23.30 | 0.95% | 367,000 |
| Aug 12, 2026 | 25.20 | 25.20 | 22.90 | 23.08 | 23.08 | -3.91% | 455,400 |
| Aug 11, 2026 | 23.76 | 25.48 | 22.26 | 24.02 | 24.02 | 6.76% | 2,229,000 |
| Aug 10, 2026 | 22.96 | 23.78 | 20.22 | 22.50 | 22.50 | -1.06% | 154,800 |
| Aug 7, 2026 | 21.18 | 22.98 | 21.18 | 22.74 | 22.74 | 4.50% | 270,000 |
| Aug 6, 2026 | 21.38 | 21.80 | 21.10 | 21.76 | 21.76 | 1.68% | 169,400 |
| Aug 5, 2026 | 21.44 | 21.86 | 20.96 | 21.40 | 21.40 | 2.88% | 240,600 |
| Aug 4, 2026 | 20.26 | 21.28 | 20.26 | 20.80 | 20.80 | - | 246,800 |
| Aug 3, 2026 | 21.02 | 21.14 | 20.26 | 20.80 | 20.80 | -1.05% | 206,600 |
| Jul 31, 2026 | 21.34 | 21.44 | 20.80 | 21.02 | 21.02 | 0.29% | 102,800 |
| Jul 30, 2026 | 21.00 | 21.26 | 20.20 | 20.96 | 20.96 | -0.66% | 101,000 |
| Jul 29, 2026 | 21.20 | 21.48 | 20.74 | 21.10 | 21.10 | -0.38% | 148,000 |
| Jul 28, 2026 | 21.96 | 22.06 | 20.80 | 21.18 | 21.18 | -3.55% | 298,000 |
| Jul 27, 2026 | 22.00 | 22.58 | 21.70 | 21.96 | 21.96 | -0.18% | 260,000 |
| Jul 24, 2026 | 23.78 | 23.80 | 21.58 | 22.00 | 22.00 | -4.84% | 350,400 |
| Jul 23, 2026 | 22.84 | 23.56 | 22.80 | 23.12 | 23.12 | 1.23% | 399,400 |
| Jul 22, 2026 | 22.84 | 24.28 | 22.80 | 22.84 | 22.84 | -1.55% | 465,800 |
| Jul 21, 2026 | 22.54 | 23.50 | 22.22 | 23.20 | 23.20 | -1.11% | 322,200 |
| Jul 20, 2026 | 22.32 | 24.22 | 21.90 | 23.46 | 23.46 | 5.11% | 297,000 |
| Jul 17, 2026 | 25.48 | 25.48 | 21.78 | 22.32 | 22.32 | -9.49% | 615,600 |
| Jul 16, 2026 | 24.80 | 25.28 | 23.34 | 24.66 | 24.66 | -0.48% | 298,400 |
| Jul 15, 2026 | 23.80 | 24.94 | 23.50 | 24.78 | 24.78 | 6.44% | 659,000 |
| Jul 14, 2026 | 22.86 | 23.76 | 22.00 | 23.28 | 23.28 | 1.22% | 327,000 |
| Jul 13, 2026 | 23.20 | 24.20 | 22.90 | 23.00 | 23.00 | -2.13% | 220,000 |
| Jul 10, 2026 | 22.40 | 23.84 | 22.40 | 23.50 | 23.50 | 4.44% | 316,200 |
| Jul 9, 2026 | 22.58 | 24.44 | 22.40 | 22.50 | 22.50 | -1.32% | 251,800 |
| Jul 8, 2026 | 23.82 | 24.48 | 22.62 | 22.80 | 22.80 | -5.00% | 351,800 |
| Jul 7, 2026 | 25.06 | 25.58 | 23.84 | 24.00 | 24.00 | -5.06% | 186,600 |
| Jul 6, 2026 | 24.46 | 26.90 | 24.28 | 25.28 | 25.28 | 2.93% | 1,237,200 |
| Jul 3, 2026 | 24.54 | 25.00 | 23.68 | 24.56 | 24.56 | 2.76% | 426,400 |
| Jul 2, 2026 | 24.88 | 25.68 | 22.80 | 23.90 | 23.90 | 2.49% | 651,800 |
| Jun 30, 2026 | 22.06 | 24.30 | 22.06 | 23.32 | 23.32 | -2.43% | 518,400 |
| Jun 29, 2026 | 20.18 | 24.30 | 20.16 | 23.90 | 23.90 | 4.92% | 595,000 |
| Jun 26, 2026 | 24.00 | 24.00 | 21.58 | 22.78 | 22.78 | -0.26% | 267,000 |
| Jun 25, 2026 | 25.04 | 25.04 | 22.22 | 22.84 | 22.84 | -8.86% | 1,309,400 |
| Jun 24, 2026 | 26.00 | 26.62 | 24.72 | 25.06 | 25.06 | -3.62% | 323,200 |
| Jun 23, 2026 | 25.28 | 27.00 | 25.28 | 26.00 | 26.00 | -1.52% | 615,000 |
| Jun 22, 2026 | 24.90 | 26.42 | 24.00 | 26.40 | 26.40 | 4.43% | 501,200 |
| Jun 18, 2026 | 25.50 | 26.96 | 24.78 | 25.28 | 25.28 | -0.86% | 739,400 |
| Jun 17, 2026 | 25.86 | 26.80 | 24.72 | 25.50 | 25.50 | -1.09% | 625,800 |
| Jun 16, 2026 | 26.74 | 27.20 | 25.52 | 25.78 | 25.78 | -3.59% | 788,600 |
| Jun 15, 2026 | 25.38 | 26.98 | 24.78 | 26.74 | 26.74 | 6.53% | 871,800 |
| Jun 12, 2026 | 25.52 | 27.60 | 25.10 | 25.10 | 25.10 | -1.80% | 2,588,400 |