WuXi Biologics (Cayman) Inc. (2269.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.720 | 13.620 | 12.620 | 13.480 | 13.480 | 55,504,715 |
| 25 Apr 2024 | 12.780 | 13.200 | 12.600 | 12.740 | 12.740 | 39,259,725 |
| 24 Apr 2024 | 13.020 | 13.120 | 12.600 | 12.900 | 12.900 | 30,854,842 |
| 23 Apr 2024 | 12.900 | 13.340 | 12.740 | 12.980 | 12.980 | 39,418,854 |
| 22 Apr 2024 | 12.660 | 12.980 | 12.420 | 12.800 | 12.800 | 33,005,727 |
| 19 Apr 2024 | 13.120 | 13.160 | 12.500 | 12.620 | 12.620 | 49,290,531 |
| 18 Apr 2024 | 13.420 | 13.640 | 13.000 | 13.240 | 13.240 | 24,367,051 |
| 17 Apr 2024 | 13.160 | 13.560 | 13.000 | 13.320 | 13.320 | 31,720,456 |
| 16 Apr 2024 | 13.480 | 13.540 | 12.880 | 13.040 | 13.040 | 36,049,279 |
| 15 Apr 2024 | 13.740 | 14.000 | 13.400 | 13.580 | 13.580 | 19,957,600 |
| 12 Apr 2024 | 13.820 | 14.140 | 13.680 | 13.900 | 13.900 | 28,368,357 |
| 11 Apr 2024 | 14.060 | 14.200 | 13.780 | 14.100 | 14.100 | 30,382,273 |
| 10 Apr 2024 | 14.480 | 15.000 | 14.140 | 14.340 | 14.340 | 41,037,044 |
| 09 Apr 2024 | 14.080 | 14.520 | 14.000 | 14.400 | 14.400 | 28,027,228 |
| 08 Apr 2024 | 13.260 | 14.360 | 13.200 | 14.080 | 14.080 | 63,291,156 |
| 05 Apr 2024 | 13.620 | 13.700 | 12.900 | 13.360 | 13.360 | 49,502,474 |
| 03 Apr 2024 | 14.200 | 14.540 | 13.920 | 14.040 | 14.040 | 43,477,465 |
| 02 Apr 2024 | 14.600 | 14.720 | 14.060 | 14.200 | 14.200 | 71,253,684 |
| 28 Mar 2024 | 13.800 | 15.000 | 13.800 | 14.300 | 14.300 | 83,121,166 |
| 27 Mar 2024 | 13.600 | 14.360 | 13.040 | 13.760 | 13.760 | 59,194,251 |
| 26 Mar 2024 | 14.020 | 14.240 | 13.500 | 13.560 | 13.560 | 40,185,737 |
| 25 Mar 2024 | 13.700 | 14.280 | 13.500 | 14.020 | 14.020 | 77,331,722 |
| 22 Mar 2024 | 14.000 | 14.080 | 12.940 | 13.040 | 13.040 | 83,460,829 |
| 21 Mar 2024 | 14.000 | 14.240 | 13.840 | 14.200 | 14.200 | 48,701,909 |
| 20 Mar 2024 | 14.000 | 14.160 | 13.660 | 13.920 | 13.920 | 40,496,076 |
| 19 Mar 2024 | 14.180 | 14.500 | 13.820 | 13.920 | 13.920 | 69,269,443 |
| 18 Mar 2024 | 14.620 | 14.940 | 14.040 | 14.760 | 14.760 | 110,401,438 |
| 15 Mar 2024 | 15.880 | 16.140 | 14.240 | 14.440 | 14.440 | 215,082,251 |
| 14 Mar 2024 | 19.120 | 19.420 | 15.820 | 16.080 | 16.080 | 155,474,969 |
| 13 Mar 2024 | 18.660 | 18.900 | 18.040 | 18.500 | 18.500 | 39,002,122 |
| 12 Mar 2024 | 17.920 | 18.840 | 17.920 | 18.600 | 18.600 | 56,434,872 |
| 11 Mar 2024 | 17.600 | 17.940 | 17.000 | 17.700 | 17.700 | 48,810,881 |
| 08 Mar 2024 | 17.220 | 17.800 | 17.160 | 17.440 | 17.440 | 57,332,679 |
| 07 Mar 2024 | 18.500 | 18.680 | 16.800 | 17.080 | 17.080 | 168,501,126 |
| 06 Mar 2024 | 19.720 | 21.950 | 19.660 | 21.750 | 21.750 | 68,021,991 |
| 05 Mar 2024 | 20.800 | 20.800 | 19.900 | 19.940 | 19.940 | 45,424,836 |
| 04 Mar 2024 | 19.000 | 21.400 | 18.820 | 21.000 | 21.000 | 96,047,051 |
| 01 Mar 2024 | 18.780 | 19.200 | 18.620 | 18.800 | 18.800 | 31,730,847 |
| 29 Feb 2024 | 18.220 | 19.360 | 18.220 | 19.040 | 19.040 | 39,323,206 |
| 28 Feb 2024 | 19.200 | 19.820 | 18.460 | 18.460 | 18.460 | 44,604,255 |
| 27 Feb 2024 | 18.880 | 19.280 | 18.300 | 18.900 | 18.900 | 34,524,801 |
| 26 Feb 2024 | 18.480 | 19.280 | 18.420 | 18.760 | 18.760 | 36,423,107 |
| 23 Feb 2024 | 18.380 | 18.480 | 17.920 | 18.240 | 18.240 | 24,285,997 |
| 22 Feb 2024 | 17.800 | 18.480 | 17.700 | 18.420 | 18.420 | 33,635,666 |
| 21 Feb 2024 | 16.980 | 18.480 | 16.820 | 18.100 | 18.100 | 55,332,762 |
| 20 Feb 2024 | 16.960 | 17.420 | 16.340 | 17.220 | 17.220 | 33,041,609 |
| 19 Feb 2024 | 17.280 | 17.320 | 16.300 | 16.600 | 16.600 | 35,982,303 |
| 16 Feb 2024 | 15.420 | 17.540 | 15.020 | 17.280 | 17.280 | 52,845,245 |
| 15 Feb 2024 | 15.880 | 15.880 | 14.800 | 15.420 | 15.420 | 48,036,081 |
| 14 Feb 2024 | 16.160 | 16.260 | 14.700 | 15.720 | 15.720 | 75,024,755 |
| 09 Feb 2024 | 17.320 | 17.320 | 17.320 | 17.320 | 17.320 | - |
| 08 Feb 2024 | 18.740 | 18.760 | 17.000 | 17.720 | 17.720 | 69,682,855 |
| 07 Feb 2024 | 19.500 | 20.800 | 18.880 | 19.180 | 19.180 | 115,255,888 |
| 06 Feb 2024 | 17.400 | 18.300 | 16.200 | 18.160 | 18.160 | 94,337,399 |
| 05 Feb 2024 | 16.700 | 17.840 | 16.320 | 17.300 | 17.300 | 127,922,342 |
| 02 Feb 2024 | 21.300 | 21.750 | 16.300 | 16.780 | 16.780 | 245,370,225 |
| 01 Feb 2024 | 20.800 | 21.850 | 20.350 | 21.150 | 21.150 | 61,799,006 |
| 31 Jan 2024 | 21.900 | 22.300 | 20.250 | 20.500 | 20.500 | 98,926,570 |
| 30 Jan 2024 | 21.550 | 23.200 | 21.550 | 22.350 | 22.350 | 95,782,966 |
| 29 Jan 2024 | 24.800 | 25.700 | 22.650 | 23.150 | 23.150 | 120,235,342 |
| 26 Jan 2024 | 31.450 | 32.250 | 21.650 | 24.550 | 24.550 | 307,053,388 |
| 25 Jan 2024 | 29.400 | 30.350 | 28.900 | 30.000 | 30.000 | 30,133,583 |
| 24 Jan 2024 | 29.050 | 29.900 | 27.900 | 29.400 | 29.400 | 38,723,653 |
| 23 Jan 2024 | 26.950 | 29.350 | 26.950 | 28.450 | 28.450 | 36,159,119 |
| 22 Jan 2024 | 28.500 | 28.800 | 26.400 | 27.000 | 27.000 | 35,578,360 |
| 19 Jan 2024 | 29.150 | 29.900 | 27.950 | 28.350 | 28.350 | 39,879,684 |
| 18 Jan 2024 | 28.900 | 29.500 | 28.500 | 29.100 | 29.100 | 22,802,311 |
| 17 Jan 2024 | 30.350 | 30.450 | 28.350 | 28.850 | 28.850 | 42,441,415 |
| 16 Jan 2024 | 30.500 | 31.250 | 29.900 | 30.450 | 30.450 | 26,423,196 |
| 15 Jan 2024 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | - |
| 12 Jan 2024 | 31.600 | 31.600 | 29.250 | 29.500 | 29.500 | 42,331,090 |
| 11 Jan 2024 | 32.200 | 33.400 | 30.000 | 30.450 | 30.450 | 108,552,093 |
| 10 Jan 2024 | 26.550 | 28.200 | 25.950 | 28.000 | 28.000 | 44,472,262 |
| 09 Jan 2024 | 26.400 | 27.200 | 26.350 | 26.350 | 26.350 | 19,028,956 |
| 08 Jan 2024 | 27.250 | 27.600 | 25.850 | 26.350 | 26.350 | 29,432,061 |
| 05 Jan 2024 | 28.000 | 28.000 | 27.150 | 27.550 | 27.550 | 20,754,077 |
| 04 Jan 2024 | 28.550 | 28.650 | 27.700 | 28.250 | 28.250 | 13,229,160 |
| 03 Jan 2024 | 28.600 | 29.250 | 28.000 | 28.550 | 28.550 | 14,264,033 |
| 02 Jan 2024 | 28.750 | 29.500 | 28.400 | 28.700 | 28.700 | 20,797,601 |
| 29 Dec 2023 | 28.900 | 30.300 | 28.600 | 29.600 | 29.600 | 26,309,785 |
| 28 Dec 2023 | 27.450 | 29.350 | 27.250 | 28.900 | 28.900 | 32,497,357 |
| 27 Dec 2023 | 27.100 | 27.800 | 26.900 | 27.500 | 27.500 | 25,935,462 |
| 22 Dec 2023 | 28.500 | 28.550 | 26.600 | 26.950 | 26.950 | 61,942,246 |
| 21 Dec 2023 | 28.300 | 29.000 | 28.100 | 28.450 | 28.450 | 16,292,347 |
| 20 Dec 2023 | 28.750 | 29.200 | 28.500 | 28.700 | 28.700 | 18,032,861 |
| 19 Dec 2023 | 29.050 | 29.250 | 28.000 | 28.400 | 28.400 | 27,472,721 |
| 18 Dec 2023 | 29.100 | 30.000 | 29.000 | 29.300 | 29.300 | 17,613,034 |
| 15 Dec 2023 | 29.350 | 30.350 | 29.250 | 29.500 | 29.500 | 33,761,054 |
| 14 Dec 2023 | 28.900 | 30.000 | 28.700 | 28.950 | 28.950 | 44,073,843 |
| 13 Dec 2023 | 28.500 | 28.850 | 27.450 | 28.000 | 28.000 | 35,588,175 |
| 12 Dec 2023 | 28.600 | 28.800 | 27.900 | 28.600 | 28.600 | 32,003,045 |
| 11 Dec 2023 | 28.600 | 29.300 | 28.100 | 28.600 | 28.600 | 38,820,199 |
| 08 Dec 2023 | 29.950 | 30.000 | 28.600 | 29.350 | 29.350 | 51,164,057 |
| 07 Dec 2023 | 30.350 | 30.600 | 28.500 | 29.950 | 29.950 | 70,349,835 |
| 06 Dec 2023 | 31.000 | 32.150 | 30.150 | 30.700 | 30.700 | 84,686,025 |
| 05 Dec 2023 | 31.500 | 32.250 | 29.050 | 30.350 | 30.350 | 169,708,907 |
| 04 Dec 2023 | 33.150 | 33.150 | 33.150 | 33.150 | 33.150 | - |
| 01 Dec 2023 | 43.050 | 43.900 | 43.050 | 43.500 | 43.500 | 13,576,939 |
| 30 Nov 2023 | 44.200 | 44.700 | 42.700 | 43.500 | 43.500 | 33,386,659 |
| 29 Nov 2023 | 46.000 | 46.200 | 44.000 | 44.700 | 44.700 | 20,130,467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.