CanSino Biologics Inc. (HKG:6185)
Hong Kong · Delayed Price · Currency is HKD 23.28
+0.10 (0.43%)
Jul 31, 2026, 4:08 PM HKT
CanSino Biologics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 23.24 | 23.54 | 22.72 | 23.28 | 23.28 | 0.43% | 696,600 |
| Jul 30, 2026 | 23.50 | 23.80 | 22.94 | 23.18 | 23.18 | -1.95% | 398,400 |
| Jul 29, 2026 | 23.44 | 23.92 | 23.14 | 23.64 | 23.64 | 1.03% | 468,200 |
| Jul 28, 2026 | 22.80 | 23.92 | 22.80 | 23.40 | 23.40 | - | 255,800 |
| Jul 27, 2026 | 23.38 | 23.74 | 22.64 | 23.40 | 23.40 | 0.09% | 197,200 |
| Jul 24, 2026 | 23.78 | 23.78 | 23.08 | 23.38 | 23.38 | -1.68% | 344,800 |
| Jul 23, 2026 | 24.10 | 24.36 | 23.76 | 23.78 | 23.78 | -2.30% | 416,640 |
| Jul 22, 2026 | 24.28 | 25.14 | 24.10 | 24.34 | 24.34 | 0.25% | 523,000 |
| Jul 21, 2026 | 24.08 | 24.58 | 23.54 | 24.28 | 24.28 | 1.00% | 406,800 |
| Jul 20, 2026 | 23.20 | 24.20 | 23.20 | 24.04 | 24.04 | 3.62% | 574,867 |
| Jul 17, 2026 | 24.88 | 24.92 | 22.72 | 23.20 | 23.20 | -7.27% | 898,040 |
| Jul 16, 2026 | 24.60 | 25.40 | 24.56 | 25.02 | 25.02 | 2.12% | 598,800 |
| Jul 15, 2026 | 23.92 | 25.28 | 23.88 | 24.50 | 24.50 | 4.26% | 1,062,399 |
| Jul 14, 2026 | 23.58 | 23.60 | 22.84 | 23.50 | 23.50 | 0.43% | 470,200 |
| Jul 13, 2026 | 23.78 | 24.54 | 22.92 | 23.40 | 23.40 | -0.09% | 740,687 |
| Jul 10, 2026 | 22.40 | 23.78 | 22.00 | 23.42 | 23.42 | 4.46% | 666,200 |
| Jul 9, 2026 | 22.72 | 23.22 | 22.10 | 22.42 | 22.42 | -2.27% | 504,200 |
| Jul 8, 2026 | 23.10 | 23.30 | 22.58 | 22.94 | 22.94 | -0.78% | 364,299 |
| Jul 7, 2026 | 23.82 | 23.90 | 22.94 | 23.12 | 23.12 | -3.67% | 401,400 |
| Jul 6, 2026 | 24.56 | 25.02 | 23.88 | 24.00 | 24.00 | -1.40% | 677,400 |
| Jul 3, 2026 | 23.80 | 24.64 | 23.54 | 24.34 | 24.34 | 4.91% | 1,266,392 |
| Jul 2, 2026 | 22.64 | 24.08 | 22.64 | 23.20 | 23.20 | 4.13% | 1,138,592 |
| Jun 30, 2026 | 22.12 | 22.88 | 21.22 | 22.28 | 22.28 | -0.62% | 955,641 |
| Jun 29, 2026 | 21.00 | 22.88 | 20.88 | 22.42 | 22.42 | 6.97% | 1,265,800 |
| Jun 26, 2026 | 21.50 | 21.72 | 20.72 | 20.96 | 20.96 | -1.78% | 731,600 |
| Jun 25, 2026 | 21.70 | 21.72 | 21.00 | 21.34 | 21.34 | -2.82% | 604,400 |
| Jun 24, 2026 | 21.66 | 22.68 | 21.66 | 21.96 | 21.96 | 0.73% | 755,800 |
| Jun 23, 2026 | 22.38 | 22.62 | 21.44 | 21.80 | 21.80 | -0.91% | 745,400 |
| Jun 22, 2026 | 22.44 | 22.44 | 19.22 | 22.00 | 22.00 | -1.96% | 872,600 |
| Jun 18, 2026 | 22.10 | 23.00 | 22.04 | 22.44 | 22.44 | 0.36% | 733,800 |
| Jun 17, 2026 | 22.42 | 22.60 | 22.20 | 22.36 | 22.36 | -0.36% | 392,100 |
| Jun 16, 2026 | 22.52 | 22.52 | 21.96 | 22.44 | 22.44 | -0.88% | 606,400 |
| Jun 15, 2026 | 23.48 | 23.48 | 22.42 | 22.64 | 22.64 | -2.33% | 564,613 |
| Jun 12, 2026 | 23.12 | 23.36 | 22.70 | 23.18 | 23.18 | 1.22% | 658,400 |
| Jun 11, 2026 | 22.14 | 23.24 | 22.14 | 22.90 | 22.90 | -1.04% | 508,269 |
| Jun 10, 2026 | 22.94 | 23.16 | 22.20 | 23.14 | 23.14 | 0.78% | 541,800 |
| Jun 9, 2026 | 23.28 | 23.28 | 22.20 | 22.96 | 22.96 | 0.70% | 1,018,200 |
| Jun 8, 2026 | 23.54 | 23.68 | 22.70 | 22.80 | 22.80 | -4.76% | 1,072,351 |
| Jun 5, 2026 | 24.00 | 24.50 | 23.62 | 23.94 | 23.94 | -0.08% | 1,111,240 |
| Jun 4, 2026 | 24.82 | 25.04 | 23.94 | 23.96 | 23.96 | -4.24% | 1,282,600 |
| Jun 3, 2026 | 25.70 | 25.70 | 24.76 | 25.02 | 25.02 | -1.65% | 960,400 |
| Jun 2, 2026 | 26.00 | 26.00 | 24.92 | 25.44 | 25.44 | -2.23% | 831,600 |
| Jun 1, 2026 | 26.30 | 26.40 | 25.32 | 26.02 | 26.02 | 0.77% | 1,026,400 |
| May 29, 2026 | 25.78 | 26.30 | 24.88 | 25.82 | 25.82 | 1.41% | 1,461,000 |
| May 28, 2026 | 26.60 | 26.60 | 25.22 | 25.46 | 25.46 | -4.29% | 1,403,000 |
| May 27, 2026 | 27.22 | 27.22 | 26.40 | 26.60 | 26.60 | -2.28% | 1,310,400 |
| May 26, 2026 | 28.06 | 28.68 | 27.20 | 27.22 | 27.22 | -2.99% | 1,031,600 |
| May 22, 2026 | 27.58 | 28.50 | 27.58 | 28.06 | 28.06 | 1.74% | 906,628 |
| May 21, 2026 | 28.26 | 29.06 | 27.58 | 27.58 | 27.58 | -2.41% | 980,981 |
| May 20, 2026 | 29.32 | 29.70 | 28.00 | 28.26 | 28.26 | -3.48% | 1,660,661 |