CanSino Biologics Inc. (HKG:6185)
Hong Kong · Delayed Price · Currency is HKD 53.40
-1.35 (-2.47%)
Sep 10, 2025, 1:45 PM HKT
CanSino Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 39.80 | 40.25 | 38.25 | 38.45 | 38.45 | -2.53% | 1,657,289 |
| Jul 21, 2025 | 40.25 | 40.25 | 38.45 | 39.45 | 39.45 | -1.87% | 1,400,400 |
| Jul 18, 2025 | 39.40 | 40.40 | 38.45 | 40.20 | 40.20 | 2.68% | 2,245,400 |
| Jul 17, 2025 | 38.95 | 40.50 | 38.75 | 39.15 | 39.15 | 3.03% | 2,717,444 |
| Jul 16, 2025 | 38.70 | 38.90 | 37.95 | 38.00 | 38.00 | -0.52% | 1,097,200 |
| Jul 15, 2025 | 37.15 | 38.20 | 37.00 | 38.20 | 38.20 | 2.41% | 1,550,256 |
| Jul 14, 2025 | 37.35 | 37.60 | 36.40 | 37.30 | 37.30 | 0.27% | 1,174,845 |
| Jul 11, 2025 | 35.80 | 37.50 | 35.75 | 37.20 | 37.20 | 4.06% | 2,308,652 |
| Jul 10, 2025 | 34.80 | 36.40 | 34.80 | 35.75 | 35.75 | 2.29% | 1,161,400 |
| Jul 9, 2025 | 34.85 | 35.95 | 34.30 | 34.95 | 34.95 | 0.58% | 1,292,372 |
| Jul 8, 2025 | 34.35 | 35.30 | 34.30 | 34.75 | 34.75 | 1.31% | 808,657 |
| Jul 7, 2025 | 35.35 | 35.35 | 33.80 | 34.30 | 34.30 | -2.56% | 797,802 |
| Jul 4, 2025 | 34.75 | 35.50 | 33.80 | 35.20 | 35.20 | 1.29% | 1,106,000 |
| Jul 3, 2025 | 34.65 | 35.40 | 34.50 | 34.75 | 34.75 | -0.14% | 864,600 |
| Jul 2, 2025 | 34.90 | 35.85 | 34.30 | 34.80 | 34.80 | 1.02% | 977,196 |