Mabwell (Shanghai) Bioscience Co., Ltd. (HKG:2493)
Hong Kong · Delayed Price · Currency is HKD 23.50
+1.00 (4.44%)
Jul 10, 2026, 4:08 PM HKT
HKG:2493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 24.72 | 26.30 | 24.44 | 25.56 | 25.56 | 4.33% | 2,298,400 |
| Jun 10, 2026 | 22.66 | 29.18 | 22.44 | 24.50 | 24.50 | 9.77% | 9,207,800 |
| Jun 9, 2026 | 22.24 | 22.50 | 20.94 | 22.32 | 22.32 | 4.69% | 936,200 |
| Jun 8, 2026 | 22.60 | 22.44 | 20.80 | 21.32 | 21.32 | -4.82% | 463,000 |
| Jun 5, 2026 | 22.90 | 23.26 | 21.94 | 22.40 | 22.40 | -1.15% | 243,000 |
| Jun 4, 2026 | 22.50 | 23.00 | 22.08 | 22.66 | 22.66 | 1.98% | 292,200 |
| Jun 3, 2026 | 22.80 | 22.80 | 21.78 | 22.22 | 22.22 | -2.11% | 484,600 |
| Jun 2, 2026 | 22.44 | 22.88 | 21.92 | 22.70 | 22.70 | 1.16% | 367,400 |
| Jun 1, 2026 | 22.74 | 23.36 | 22.22 | 22.44 | 22.44 | -1.49% | 531,200 |
| May 29, 2026 | 22.80 | 23.54 | 21.92 | 22.78 | 22.78 | -0.18% | 664,800 |
| May 28, 2026 | 23.58 | 23.80 | 22.50 | 22.82 | 22.82 | -3.14% | 709,600 |
| May 27, 2026 | 23.46 | 23.88 | 22.98 | 23.56 | 23.56 | 0.68% | 398,600 |
| May 26, 2026 | 24.00 | 24.24 | 23.18 | 23.40 | 23.40 | -4.18% | 657,000 |
| May 22, 2026 | 26.00 | 26.38 | 24.10 | 24.42 | 24.42 | -0.41% | 1,062,200 |
| May 21, 2026 | 24.50 | 25.50 | 24.32 | 24.52 | 24.52 | 1.91% | 395,500 |
| May 20, 2026 | 25.14 | 25.18 | 24.06 | 24.06 | 24.06 | -3.45% | 534,400 |
| May 19, 2026 | 24.86 | 25.20 | 24.28 | 24.92 | 24.92 | 0.24% | 257,400 |
| May 18, 2026 | 25.12 | 25.12 | 24.52 | 24.86 | 24.86 | -2.13% | 343,200 |
| May 15, 2026 | 25.38 | 26.50 | 25.18 | 25.40 | 25.40 | 0.08% | 564,600 |
| May 14, 2026 | 25.14 | 25.84 | 24.84 | 25.38 | 25.38 | 0.95% | 1,897,800 |
| May 13, 2026 | 26.02 | 26.14 | 25.10 | 25.14 | 25.14 | -3.38% | 735,400 |
| May 12, 2026 | 26.64 | 27.00 | 26.00 | 26.02 | 26.02 | -2.33% | 1,640,600 |
| May 11, 2026 | 26.60 | 27.86 | 26.10 | 26.64 | 26.64 | 0.23% | 1,821,100 |
| May 8, 2026 | 26.48 | 26.88 | 25.82 | 26.58 | 26.58 | 0.15% | 891,800 |
| May 7, 2026 | 27.00 | 28.28 | 26.40 | 26.54 | 26.54 | -1.99% | 1,625,000 |
| May 6, 2026 | 26.60 | 27.80 | 26.02 | 27.08 | 27.08 | -0.59% | 1,495,600 |
| May 5, 2026 | 27.84 | 28.80 | 27.02 | 27.24 | 27.24 | -2.16% | 452,400 |
| May 4, 2026 | 26.00 | 28.36 | 25.96 | 27.84 | 27.84 | 7.24% | 732,900 |
| Apr 30, 2026 | 25.60 | 31.46 | 25.60 | 25.96 | 25.96 | 1.88% | 9,378,200 |
| Apr 29, 2026 | 27.10 | 27.94 | 25.48 | 25.48 | 25.48 | -8.35% | 2,506,730 |