Wuxi Biologics (Cayman) Inc. 2269
HKEX · Hong Kong SAR China · Health Technology
HKD 56.05+2.55 (+4.77%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 56.05 | +4.77% | HKD 53.50 | HKD 56.50 | HKD 53.25 | 43.68M |
| 2026-09-29 | HKD 53.50 | +0.19% | HKD 53.95 | HKD 55.60 | HKD 52.05 | 34.43M |
| 2026-09-28 | HKD 53.40 | +0.75% | HKD 53.00 | HKD 54.15 | HKD 51.90 | 25.05M |
| 2026-09-25 | HKD 53.00 | +2.12% | HKD 51.95 | HKD 53.40 | HKD 51.60 | 9.18M |
| 2026-09-24 | HKD 51.90 | -1.70% | HKD 52.50 | HKD 52.95 | HKD 51.55 | 13.31M |
| 2026-09-23 | HKD 52.80 | +0.28% | HKD 52.90 | HKD 53.40 | HKD 52.20 | 17.57M |
| 2026-09-22 | HKD 52.65 | -0.66% | HKD 53.00 | HKD 53.75 | HKD 52.35 | 18.63M |
| 2026-09-21 | HKD 53.00 | +5.26% | HKD 50.95 | HKD 53.55 | HKD 50.80 | 38.60M |
| 2026-09-18 | HKD 50.35 | +0.50% | HKD 50.35 | HKD 51.90 | HKD 50.15 | 37.15M |
| 2026-09-17 | HKD 50.10 | +0.32% | HKD 49.96 | HKD 51.15 | HKD 49.74 | 27.39M |
| 2026-09-16 | HKD 49.94 | +1.46% | HKD 49.90 | HKD 50.95 | HKD 49.42 | 29.99M |
| 2026-09-15 | HKD 49.22 | +0.16% | HKD 49.14 | HKD 49.50 | HKD 48.20 | 24.35M |
| 2026-09-14 | HKD 49.14 | +4.55% | HKD 47.12 | HKD 49.40 | HKD 46.42 | 33.59M |
| 2026-09-11 | HKD 47.00 | -1.05% | HKD 47.50 | HKD 47.50 | HKD 46.16 | 33.56M |
| 2026-09-10 | HKD 47.50 | -2.74% | HKD 48.46 | HKD 49.00 | HKD 47.14 | 24.25M |
| 2026-09-09 | HKD 48.84 | -0.93% | HKD 49.30 | HKD 50.15 | HKD 48.62 | 21.62M |
| 2026-09-08 | HKD 49.30 | +1.69% | HKD 48.12 | HKD 49.34 | HKD 47.78 | 22.39M |
| 2026-09-07 | HKD 48.48 | -1.42% | HKD 49.44 | HKD 50.65 | HKD 48.38 | 26.70M |
| 2026-09-04 | HKD 49.18 | -3.00% | HKD 51.10 | HKD 51.35 | HKD 48.82 | 41.65M |
| 2026-09-03 | HKD 50.70 | +2.97% | HKD 49.24 | HKD 51.35 | HKD 49.08 | 44.02M |
| 2026-09-02 | HKD 49.24 | -0.49% | HKD 49.34 | HKD 49.90 | HKD 48.42 | 23.31M |
| 2026-09-01 | HKD 49.48 | +1.31% | HKD 48.86 | HKD 50.35 | HKD 48.18 | 32.64M |
| 2026-08-31 | HKD 48.84 | -3.57% | HKD 49.02 | HKD 50.20 | HKD 47.82 | 47.44M |
| 2026-08-28 | HKD 50.65 | +0.30% | HKD 50.50 | HKD 52.00 | HKD 50.10 | 33.03M |
| 2026-08-27 | HKD 50.50 | -0.49% | HKD 51.25 | HKD 51.25 | HKD 49.04 | 50.38M |
| 2026-08-26 | HKD 50.75 | -2.78% | HKD 53.15 | HKD 54.45 | HKD 50.30 | 88.95M |
| 2026-08-25 | HKD 52.20 | +7.41% | HKD 48.60 | HKD 52.45 | HKD 48.12 | 60.11M |
| 2026-08-24 | HKD 48.60 | -4.71% | HKD 51.25 | HKD 51.45 | HKD 48.12 | 43.79M |
| 2026-08-21 | HKD 51.00 | +2.74% | HKD 49.50 | HKD 51.00 | HKD 48.62 | 37.24M |
| 2026-08-20 | HKD 49.64 | +3.63% | HKD 51.50 | HKD 51.55 | HKD 49.08 | 70.13M |
| 2026-08-19 | HKD 47.90 | -1.40% | HKD 48.20 | HKD 49.82 | HKD 47.18 | 32.00M |
| 2026-08-18 | HKD 48.58 | +5.24% | HKD 46.28 | HKD 49.00 | HKD 46.22 | 57.78M |
| 2026-08-17 | HKD 46.16 | +2.26% | HKD 45.14 | HKD 47.46 | HKD 44.66 | 26.10M |
| 2026-08-14 | HKD 45.14 | -1.27% | HKD 45.72 | HKD 46.40 | HKD 44.42 | 21.33M |
| 2026-08-13 | HKD 45.72 | +0.04% | HKD 45.80 | HKD 46.68 | HKD 45.06 | 29.41M |
| 2026-08-12 | HKD 45.70 | -0.61% | HKD 45.96 | HKD 46.66 | HKD 45.00 | 34.66M |
| 2026-08-11 | HKD 45.98 | -0.30% | HKD 46.12 | HKD 47.80 | HKD 45.80 | 47.20M |
| 2026-08-10 | HKD 46.12 | +0.57% | HKD 46.70 | HKD 48.78 | HKD 45.62 | 76.56M |
| 2026-08-07 | HKD 45.86 | +10.83% | HKD 41.36 | HKD 45.98 | HKD 41.02 | 76.32M |
| 2026-08-06 | HKD 41.38 | +1.87% | HKD 40.32 | HKD 42.10 | HKD 40.32 | 37.43M |
| 2026-08-05 | HKD 40.62 | +0.40% | HKD 40.50 | HKD 41.32 | HKD 39.44 | 37.96M |
| 2026-08-04 | HKD 40.46 | +4.28% | HKD 40.26 | HKD 41.30 | HKD 39.80 | 49.10M |
| 2026-08-03 | HKD 38.80 | +0.15% | HKD 38.66 | HKD 39.18 | HKD 38.14 | 16.77M |
| 2026-07-31 | HKD 38.74 | +2.49% | HKD 38.00 | HKD 39.08 | HKD 37.64 | 25.15M |
| 2026-07-30 | HKD 37.80 | -4.01% | HKD 39.48 | HKD 39.60 | HKD 36.96 | 38.21M |
| 2026-07-29 | HKD 39.38 | +2.07% | HKD 39.46 | HKD 39.72 | HKD 38.68 | 23.61M |
| 2026-07-28 | HKD 38.58 | -0.21% | HKD 39.12 | HKD 39.20 | HKD 38.06 | 13.55M |
| 2026-07-27 | HKD 38.66 | -1.13% | HKD 39.20 | HKD 39.98 | HKD 38.36 | 17.13M |
| 2026-07-24 | HKD 39.10 | -0.36% | HKD 39.12 | HKD 39.70 | HKD 38.54 | 16.15M |
| 2026-07-23 | HKD 39.24 | +1.03% | HKD 38.52 | HKD 39.70 | HKD 38.52 | 18.95M |
| 2026-07-22 | HKD 38.84 | +0.05% | HKD 39.00 | HKD 40.10 | HKD 38.50 | 20.40M |
| 2026-07-21 | HKD 38.82 | +1.46% | HKD 38.50 | HKD 39.38 | HKD 37.64 | 22.23M |
| 2026-07-20 | HKD 38.26 | +3.46% | HKD 37.74 | HKD 38.86 | HKD 37.14 | 25.65M |
| 2026-07-17 | HKD 36.98 | -5.95% | HKD 39.32 | HKD 39.66 | HKD 36.52 | 51.35M |
| 2026-07-16 | HKD 39.32 | -0.56% | HKD 39.70 | HKD 41.00 | HKD 38.90 | 31.30M |
| 2026-07-15 | HKD 39.54 | +3.51% | HKD 37.50 | HKD 40.56 | HKD 37.50 | 54.79M |
| 2026-07-14 | HKD 38.20 | +2.36% | HKD 36.34 | HKD 38.62 | HKD 36.02 | 32.22M |
| 2026-07-13 | HKD 37.32 | -1.69% | HKD 37.90 | HKD 38.68 | HKD 36.92 | 25.03M |
| 2026-07-10 | HKD 37.96 | +2.43% | HKD 37.20 | HKD 39.66 | HKD 36.84 | 46.28M |
| 2026-07-09 | HKD 37.06 | +3.93% | HKD 35.62 | HKD 38.00 | HKD 35.56 | 39.82M |
| 2026-07-08 | HKD 35.66 | -3.05% | HKD 37.00 | HKD 37.36 | HKD 35.42 | 41.79M |
| 2026-07-07 | HKD 36.78 | -2.70% | HKD 37.10 | HKD 37.88 | HKD 36.56 | 30.50M |
| 2026-07-06 | HKD 37.80 | +0.64% | HKD 37.12 | HKD 39.10 | HKD 36.80 | 41.76M |
| 2026-07-03 | HKD 37.56 | +4.74% | HKD 36.00 | HKD 37.68 | HKD 35.64 | 48.67M |
| 2026-07-02 | HKD 35.86 | +3.64% | HKD 35.60 | HKD 36.34 | HKD 35.00 | 38.83M |
| 2026-06-30 | HKD 34.60 | -1.93% | HKD 35.28 | HKD 35.80 | HKD 34.20 | 32.71M |
| 2026-06-29 | HKD 35.28 | +6.78% | HKD 33.80 | HKD 35.66 | HKD 33.14 | 43.37M |
| 2026-06-26 | HKD 33.04 | -0.18% | HKD 33.12 | HKD 33.76 | HKD 32.48 | 28.69M |
| 2026-06-25 | HKD 33.10 | +2.03% | HKD 32.46 | HKD 34.10 | HKD 31.92 | 33.19M |
| 2026-06-24 | HKD 32.44 | +4.17% | HKD 31.50 | HKD 33.44 | HKD 31.14 | 38.05M |
| 2026-06-23 | HKD 31.14 | +1.30% | HKD 30.74 | HKD 31.82 | HKD 30.60 | 26.91M |
| 2026-06-22 | HKD 30.74 | -0.26% | HKD 30.60 | HKD 31.14 | HKD 29.62 | 33.69M |
| 2026-06-18 | HKD 30.82 | +3.22% | HKD 29.32 | HKD 31.26 | HKD 29.10 | 26.94M |
| 2026-06-17 | HKD 29.86 | -0.53% | HKD 29.90 | HKD 30.24 | HKD 29.48 | 19.17M |
| 2026-06-16 | HKD 30.02 | -2.91% | HKD 30.92 | HKD 31.10 | HKD 29.80 | 18.09M |
| 2026-06-15 | HKD 30.92 | -0.51% | HKD 31.18 | HKD 31.56 | HKD 30.78 | 15.93M |
| 2026-06-12 | HKD 31.08 | +3.81% | HKD 30.28 | HKD 31.16 | HKD 29.64 | 44.22M |
| 2026-06-11 | HKD 29.94 | +0.81% | HKD 29.46 | HKD 29.98 | HKD 28.90 | 36.25M |
| 2026-06-10 | HKD 29.70 | -0.80% | HKD 28.48 | HKD 30.06 | HKD 28.48 | 35.13M |
| 2026-06-09 | HKD 29.94 | -1.45% | HKD 30.52 | HKD 30.58 | HKD 28.54 | 53.18M |
| 2026-06-08 | HKD 30.38 | -7.21% | HKD 31.50 | HKD 31.78 | HKD 30.24 | 52.61M |
| 2026-06-05 | HKD 32.74 | +0.99% | HKD 33.04 | HKD 33.86 | HKD 32.52 | 24.57M |
| 2026-06-04 | HKD 32.42 | -0.80% | HKD 32.58 | HKD 32.96 | HKD 32.20 | 20.50M |
| 2026-06-03 | HKD 32.68 | -7.00% | HKD 35.10 | HKD 35.10 | HKD 32.50 | 45.78M |
| 2026-06-02 | HKD 35.14 | +1.50% | HKD 34.62 | HKD 35.46 | HKD 33.56 | 26.52M |
| 2026-06-01 | HKD 34.62 | +3.84% | HKD 33.70 | HKD 35.46 | HKD 33.60 | 44.17M |
| 2026-05-29 | HKD 33.34 | +2.96% | HKD 32.86 | HKD 33.86 | HKD 31.92 | 43.11M |
| 2026-05-28 | HKD 32.38 | -3.86% | HKD 33.66 | HKD 33.76 | HKD 32.06 | 21.81M |
| 2026-05-27 | HKD 33.68 | -2.04% | HKD 34.38 | HKD 34.52 | HKD 33.52 | 15.42M |
| 2026-05-26 | HKD 34.38 | +5.07% | HKD 32.78 | HKD 34.98 | HKD 32.72 | 45.82M |