CanSino Biologics Inc. (HKG:6185)
Hong Kong · Delayed Price · Currency is HKD 49.50
+1.22 (2.53%)
Sep 30, 2025, 4:08 PM HKT
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.90 | 49.64 | 48.06 | 49.50 | 49.50 | 2.53% | 1,268,645 |
| Sep 29, 2025 | 47.20 | 48.54 | 47.04 | 48.28 | 48.28 | 2.81% | 933,600 |
| Sep 26, 2025 | 48.80 | 48.80 | 46.80 | 46.96 | 46.96 | -3.97% | 962,000 |
| Sep 25, 2025 | 49.00 | 49.92 | 48.64 | 48.90 | 48.90 | -0.20% | 804,700 |
| Sep 24, 2025 | 49.44 | 49.50 | 48.80 | 49.00 | 49.00 | -0.65% | 783,600 |
| Sep 23, 2025 | 50.60 | 51.10 | 48.52 | 49.32 | 49.32 | -2.91% | 1,220,700 |
| Sep 22, 2025 | 51.60 | 52.75 | 50.40 | 50.80 | 50.80 | -1.55% | 998,200 |
| Sep 19, 2025 | 52.60 | 53.80 | 50.70 | 51.60 | 51.60 | -1.90% | 1,444,277 |
| Sep 18, 2025 | 52.80 | 54.65 | 51.30 | 52.60 | 52.60 | -1.13% | 1,435,400 |
| Sep 17, 2025 | 53.60 | 54.35 | 51.85 | 53.20 | 53.20 | -0.65% | 1,336,800 |
| Sep 16, 2025 | 55.40 | 55.40 | 52.25 | 53.55 | 53.55 | -2.28% | 1,268,500 |
| Sep 15, 2025 | 54.05 | 55.85 | 53.05 | 54.80 | 54.80 | 0.83% | 1,310,332 |
| Sep 12, 2025 | 53.80 | 55.40 | 53.45 | 54.35 | 54.35 | 1.02% | 1,383,200 |
| Sep 11, 2025 | 51.00 | 54.95 | 48.90 | 53.80 | 53.80 | 0.75% | 3,237,397 |
| Sep 10, 2025 | 54.50 | 55.60 | 53.20 | 53.40 | 53.40 | -2.47% | 1,238,200 |
| Sep 9, 2025 | 55.95 | 56.55 | 54.20 | 54.75 | 54.75 | -1.35% | 1,386,305 |
| Sep 8, 2025 | 51.55 | 55.50 | 51.55 | 55.50 | 55.50 | 6.94% | 3,399,400 |
| Sep 5, 2025 | 49.36 | 52.40 | 48.50 | 51.90 | 51.90 | 7.32% | 2,153,479 |
| Sep 4, 2025 | 52.60 | 52.60 | 48.10 | 48.36 | 48.36 | -7.00% | 1,850,400 |
| Sep 3, 2025 | 49.94 | 53.20 | 49.82 | 52.00 | 52.00 | 4.17% | 2,823,928 |
| Sep 2, 2025 | 51.05 | 51.35 | 49.30 | 49.92 | 49.92 | -1.93% | 972,800 |
| Sep 1, 2025 | 48.92 | 51.00 | 48.88 | 50.90 | 50.90 | 4.18% | 1,541,000 |
| Aug 29, 2025 | 47.00 | 49.60 | 47.00 | 48.86 | 48.86 | 3.82% | 2,161,600 |
| Aug 28, 2025 | 48.14 | 48.14 | 45.80 | 47.06 | 47.06 | -1.67% | 2,432,000 |
| Aug 27, 2025 | 50.60 | 50.85 | 47.46 | 47.86 | 47.86 | -4.28% | 2,890,400 |
| Aug 26, 2025 | 51.75 | 52.45 | 49.78 | 50.00 | 50.00 | -3.29% | 2,234,200 |
| Aug 25, 2025 | 52.35 | 52.95 | 50.75 | 51.70 | 51.70 | -0.19% | 2,068,950 |
| Aug 22, 2025 | 49.84 | 53.00 | 49.14 | 51.80 | 51.80 | 6.10% | 3,523,245 |
| Aug 21, 2025 | 48.46 | 51.90 | 47.96 | 48.82 | 48.82 | 2.95% | 3,812,180 |
| Aug 20, 2025 | 49.50 | 49.50 | 46.78 | 47.42 | 47.42 | -2.83% | 2,124,800 |
| Aug 19, 2025 | 49.90 | 50.75 | 48.16 | 48.80 | 48.80 | -2.20% | 2,227,445 |
| Aug 18, 2025 | 49.90 | 51.10 | 49.04 | 49.90 | 49.90 | -0.80% | 2,134,900 |
| Aug 15, 2025 | 49.22 | 50.95 | 48.60 | 50.30 | 50.30 | 3.16% | 2,097,900 |
| Aug 14, 2025 | 49.48 | 50.10 | 48.58 | 48.76 | 48.76 | -0.77% | 1,923,016 |
| Aug 13, 2025 | 48.00 | 49.26 | 47.00 | 49.14 | 49.14 | 4.38% | 2,115,600 |
| Aug 12, 2025 | 50.60 | 51.50 | 47.08 | 47.08 | 47.08 | -6.96% | 3,490,171 |
| Aug 11, 2025 | 49.78 | 50.80 | 48.60 | 50.60 | 50.60 | 2.30% | 2,352,286 |
| Aug 8, 2025 | 50.90 | 50.90 | 47.98 | 49.46 | 49.46 | -0.80% | 2,712,800 |
| Aug 7, 2025 | 52.20 | 52.45 | 49.30 | 49.86 | 49.86 | -4.21% | 4,057,237 |
| Aug 6, 2025 | 47.98 | 55.70 | 47.52 | 52.05 | 52.05 | 9.21% | 10,816,100 |
| Aug 5, 2025 | 44.70 | 47.96 | 44.70 | 47.66 | 47.66 | 7.49% | 3,705,000 |
| Aug 4, 2025 | 43.50 | 44.74 | 42.30 | 44.34 | 44.34 | 1.35% | 1,542,201 |
| Aug 1, 2025 | 44.60 | 45.80 | 43.15 | 43.75 | 43.75 | -2.34% | 2,050,200 |
| Jul 31, 2025 | 45.80 | 47.35 | 44.60 | 44.80 | 44.80 | -2.18% | 3,701,203 |
| Jul 30, 2025 | 47.10 | 49.15 | 44.65 | 45.80 | 45.80 | -3.48% | 4,904,998 |
| Jul 29, 2025 | 47.15 | 47.75 | 45.60 | 47.45 | 47.45 | 0.64% | 3,975,120 |
| Jul 28, 2025 | 43.30 | 48.55 | 42.55 | 47.15 | 47.15 | 10.68% | 8,722,260 |
| Jul 25, 2025 | 42.95 | 44.45 | 42.25 | 42.60 | 42.60 | -0.58% | 2,435,215 |
| Jul 24, 2025 | 39.50 | 44.80 | 39.50 | 42.85 | 42.85 | 9.03% | 7,542,402 |
| Jul 23, 2025 | 38.85 | 39.90 | 38.15 | 39.30 | 39.30 | 2.21% | 1,217,800 |