Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

WuXi Biologics (Cayman) Inc. (2269.HK)

Compare
20.500
+0.300
+(1.49%)
At close: April 17 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.05020.80020.00020.50020.50029,210,412
Apr 16, 202520.90021.15019.82020.20020.20056,861,084
Apr 15, 202521.50021.65020.55021.20021.20058,752,663
Apr 14, 202520.50021.45020.10021.20021.20085,596,969
Apr 11, 202519.02020.25018.72019.94019.94082,036,098
Apr 10, 202519.68020.45019.10019.22019.220120,955,113
Apr 9, 202516.36018.84016.20018.50018.500174,704,677
Apr 8, 202518.68019.14016.60017.82017.820220,970,984
Apr 7, 202521.15021.15018.00018.28018.280233,820,499
Apr 3, 202525.15026.55024.50024.85024.85094,558,224
Apr 2, 202526.60026.90025.75026.25026.25058,040,238
Apr 1, 202527.25029.15026.50026.80026.80084,878,419
Mar 31, 202526.70027.35025.95027.05027.05056,776,859
Mar 28, 202527.55027.75026.40026.80026.80067,483,908
Mar 27, 202526.30028.10025.65027.75027.75064,214,774
Mar 26, 202525.00026.40024.40026.20026.20065,798,717
Mar 25, 202526.15026.45025.25025.90025.90034,115,171
Mar 24, 202526.55026.75025.85026.35026.35028,048,979
Mar 21, 202527.50027.70026.00026.35026.35061,456,000
Mar 20, 202528.50028.65027.35027.65027.65049,554,193
Mar 19, 202528.05028.65027.65028.50028.50044,419,730
Mar 18, 202527.20028.85027.20027.95027.95082,145,759
Mar 17, 202526.95027.05026.40026.60026.60042,779,136
Mar 14, 202523.65026.80023.30026.65026.650143,340,028
Mar 13, 202523.85024.35022.80023.30023.30029,728,543
Mar 12, 202524.05025.00023.30023.60023.60044,029,926
Mar 11, 202522.95024.35022.65024.10024.10049,044,871
Mar 10, 202524.10024.50023.40023.75023.75041,695,200
Mar 7, 202523.55024.45023.20023.75023.75053,277,027
Mar 6, 202523.60024.25023.40023.55023.55054,493,647
Mar 5, 202523.10023.35022.65023.10023.10034,661,438
Mar 4, 202521.90022.75021.70022.60022.60029,666,638
Mar 3, 202522.45022.90021.95022.40022.40038,397,336
Feb 28, 202523.50023.65022.10022.45022.45082,239,154
Feb 27, 202523.55024.80022.85023.65023.65074,297,727
Feb 26, 202523.90024.30023.35023.75023.75056,911,720
Feb 25, 202522.70023.60022.05023.35023.35075,282,640
Feb 24, 202524.80025.30023.10023.65023.650170,040,773
Feb 21, 202524.85026.10024.30026.00026.00097,331,430
Feb 20, 202524.30025.10023.85024.30024.30055,026,313
Feb 19, 202523.85025.25023.65024.30024.30065,057,383
Feb 18, 202523.40024.30023.10024.20024.20067,842,058
Feb 17, 202524.10024.40022.60023.45023.45095,612,687
Feb 14, 202521.10023.35020.95023.30023.300120,176,144
Feb 13, 202521.65021.90020.65020.85020.85063,591,899
Feb 12, 202521.60021.75020.75021.45021.45057,442,087
Feb 11, 202521.80022.00021.15021.40021.40056,240,517
Feb 10, 202521.50022.10021.20021.80021.80053,664,642
Feb 7, 202521.20022.00021.00021.30021.30072,846,045
Feb 6, 202520.20021.20019.92021.15021.15070,539,888
Feb 5, 202519.58020.20019.06020.10020.10063,878,283
Feb 4, 202518.60019.76018.60019.68019.68053,441,374
Feb 3, 202518.40018.50017.70018.48018.48020,977,272
Jan 28, 202518.42018.42018.42018.42018.420-
Jan 27, 202518.24018.88018.22018.46018.46033,938,547
Jan 24, 202517.52018.44017.38018.24018.24042,657,300
Jan 23, 202517.82018.14017.44017.56017.56032,363,531
Jan 22, 202518.00018.20017.50017.64017.64040,237,757
Jan 21, 202518.88019.10018.00018.20018.20047,967,862
Jan 20, 202518.18019.14018.18018.70018.70058,451,113
Jan 17, 202517.66018.14017.60017.96017.96041,211,024
Jan 16, 202517.70018.10017.54017.74017.74042,673,113
Jan 15, 202517.70017.82017.20017.42017.42056,480,181
Jan 14, 202517.50017.86017.24017.60017.60049,689,360
Jan 13, 202517.00017.20016.72016.90016.90033,523,922
Jan 10, 202517.30017.56017.06017.20017.20044,564,668
Jan 9, 202516.48017.18016.40016.92016.92035,713,066
Jan 8, 202516.32016.72016.18016.48016.48035,587,143
Jan 7, 202516.50016.52015.62016.18016.18047,231,527
Jan 6, 202517.28017.28016.56016.60016.60032,748,402
Jan 3, 202516.82017.48016.72017.00017.00039,264,767
Jan 2, 202517.36017.46016.66016.82016.82040,760,469
Dec 31, 202417.60017.60017.60017.60017.600-
Dec 30, 202417.34017.98017.26017.72017.72036,770,878
Dec 27, 202417.46017.48016.94017.34017.34038,821,359
Dec 24, 202417.46017.46017.46017.46017.460-
Dec 23, 202417.28017.60017.02017.38017.38038,841,290
Dec 20, 202417.00017.32016.82017.02017.02028,667,065
Dec 19, 202416.82017.54016.70016.96016.96029,855,172
Dec 18, 202416.90017.42016.88017.30017.30026,918,848
Dec 17, 202417.26017.36016.70016.84016.84039,338,136
Dec 16, 202417.70017.90017.10017.28017.28044,831,558
Dec 13, 202418.22018.22017.68017.80017.80049,280,758
Dec 12, 202418.62018.66017.88018.16018.16039,819,903
Dec 11, 202418.30019.16018.26018.42018.42048,505,945
Dec 10, 202419.50019.50018.18018.26018.26083,676,160
Dec 9, 202419.60019.60018.06019.00019.000190,970,382
Dec 6, 202416.52017.86016.52017.34017.34090,960,986
Dec 5, 202416.66016.86016.24016.44016.44030,460,646
Dec 4, 202416.72017.06016.58016.82016.82044,535,758
Dec 3, 202415.68016.76015.56016.72016.72095,881,304
Dec 2, 202415.02015.62014.96015.50015.50043,024,229
Nov 29, 202414.76015.34014.74015.00015.00034,057,827
Nov 28, 202414.86014.98014.58014.66014.66017,728,834
Nov 27, 202414.38014.90014.28014.80014.80034,360,740
Nov 26, 202414.40014.64014.22014.30014.30032,889,204
Nov 25, 202414.50014.58014.14014.42014.42045,592,893
Nov 22, 202415.00015.12014.18014.40014.40063,644,883
Nov 21, 202415.42015.58014.96015.00015.00033,166,193
Nov 20, 202415.14015.66015.12015.36015.36030,638,257
Nov 19, 202415.06015.42014.94015.20015.20033,528,435
Nov 18, 202414.70015.08014.64014.86014.86046,120,447
Nov 15, 202415.28015.38014.78015.02015.02040,577,955
Nov 14, 202415.82016.12015.02015.18015.18090,124,710
Nov 13, 202416.44016.76015.66016.08016.08068,061,142
Nov 12, 202416.78017.84016.42016.64016.64084,295,539
Nov 11, 202416.58017.04016.30016.82016.82055,322,711
Nov 8, 202417.96018.28017.06017.12017.12068,391,393
Nov 7, 202417.16017.70016.82017.54017.54056,778,910
Nov 6, 202417.22018.06016.90017.18017.18082,106,841
Nov 5, 202416.72017.36016.44017.30017.30048,530,232
Nov 4, 202416.50016.96016.38016.76016.76035,767,698
Nov 1, 202416.38016.60015.90016.32016.32032,156,446
Oct 31, 202416.44016.70016.00016.34016.34042,789,373
Oct 30, 202416.90017.40016.20016.36016.36073,262,603
Oct 29, 202417.90018.18017.00017.08017.08053,372,645
Oct 28, 202417.44017.76017.24017.42017.42038,113,554
Oct 25, 202416.44017.78016.42017.44017.44095,986,804
Oct 24, 202416.66017.08016.36016.46016.46042,027,150
Oct 23, 202416.52017.20016.16016.86016.86060,096,814
Oct 22, 202416.34016.92016.18016.44016.44040,175,539
Oct 21, 202416.50016.96016.30016.34016.34063,562,376
Oct 18, 202415.22016.80015.12016.50016.500110,224,873
Oct 17, 202415.90016.22015.04015.18015.18080,746,250
Oct 16, 202415.80016.24015.50015.68015.68079,651,834
Oct 15, 202417.20017.54015.86016.14016.140114,269,841
Oct 14, 202417.64017.66016.60017.32017.320105,423,867
Oct 10, 202418.40018.80017.78018.02018.020100,985,416
Oct 9, 202419.60019.98017.18017.90017.900211,300,523
Oct 8, 202422.85022.85018.58019.06019.060261,020,619
Oct 7, 202422.30023.00021.30022.85022.85092,823,340
Oct 4, 202418.74021.85018.48021.45021.450124,242,092
Oct 3, 202420.15020.30017.56018.74018.740108,776,511
Oct 2, 202417.82020.30017.76020.15020.150137,992,440
Sep 30, 202417.50017.88016.58017.50017.500285,665,853
Sep 27, 202414.40016.46014.40015.98015.980329,989,261
Sep 26, 202413.20013.90012.90013.86013.860155,360,096
Sep 25, 202413.38014.20012.86013.40013.400262,304,647
Sep 24, 202412.90013.04012.46012.86012.86086,994,808
Sep 23, 202413.50013.80012.62012.70012.700125,928,403
Sep 20, 202412.16013.84012.06013.38013.380146,774,335
Sep 19, 202411.48012.32011.48012.12012.12075,417,794
Sep 17, 202411.46011.58011.22011.52011.52013,727,641
Sep 16, 202411.42011.58011.22011.46011.46014,252,253
Sep 13, 202411.76011.98011.44011.54011.54042,977,080
Sep 12, 202411.30011.96011.28011.68011.68080,788,994
Sep 11, 202410.78011.32010.74011.30011.30056,818,229
Sep 10, 202411.26011.30010.36010.90010.900108,156,881
Sep 9, 202410.90011.36010.86011.34011.34058,606,161
Sep 5, 202411.12011.32010.92011.06011.06017,313,803
Sep 4, 202410.90011.24010.68011.08011.08033,258,385
Sep 3, 202410.98011.30010.84011.00011.00031,778,119
Sep 2, 202411.20011.28010.82010.88010.88044,230,645
Aug 30, 202410.76011.46010.66011.22011.22090,233,933
Aug 29, 202410.46010.82010.20010.76010.76046,772,722
Aug 28, 202410.66010.82010.48010.52010.52035,245,439
Aug 27, 202410.90010.94010.62010.72010.72034,126,354
Aug 26, 202410.28011.00010.28010.96010.96065,383,981
Aug 23, 202410.24010.56010.16010.26010.26048,564,362
Aug 22, 202410.96011.00010.14010.40010.400180,069,975
Aug 21, 202411.78011.80011.16011.36011.36040,656,558
Aug 20, 202411.88011.94011.54011.70011.70037,699,900
Aug 19, 202411.90012.14011.76011.92011.92032,395,659
Aug 16, 202411.32012.00011.22011.76011.76053,356,693
Aug 15, 202411.22011.38011.08011.30011.30020,958,030
Aug 14, 202411.74011.74011.14011.22011.22041,769,759
Aug 13, 202411.76011.78011.42011.72011.72025,171,125
Aug 12, 202411.44011.86011.34011.78011.78044,958,614
Aug 9, 202411.32011.54011.24011.36011.36025,642,383
Aug 8, 202411.16011.38011.02011.20011.20027,611,740
Aug 7, 202411.42011.46011.12011.24011.24031,852,931
Aug 6, 202411.30011.58011.08011.44011.44044,457,490
Aug 5, 202411.26011.62010.86011.10011.10048,554,753
Aug 2, 202411.28011.82011.18011.40011.40055,511,019
Aug 1, 202411.54011.66011.36011.42011.42044,088,351
Jul 31, 202410.58011.54010.54011.52011.52094,980,448
Jul 30, 202410.70011.04010.42010.50010.50049,404,570
Jul 29, 202410.68010.72010.46010.56010.56021,095,382
Jul 26, 202410.66010.84010.50010.56010.56026,905,092
Jul 25, 202410.72010.90010.58010.66010.66025,980,340
Jul 24, 202411.08011.26010.72010.80010.80030,311,455
Jul 23, 202411.30011.46011.06011.06011.06039,408,217
Jul 22, 202410.98011.32010.84011.24011.24028,955,733
Jul 19, 202411.10011.16010.82010.82010.82039,789,819
Jul 18, 202411.10011.34011.10011.24011.24016,977,102
Jul 17, 202411.06011.42011.06011.28011.28028,910,133
Jul 16, 202410.98011.16010.90011.04011.04019,701,580
Jul 15, 202411.40011.44011.00011.08011.08029,502,527
Jul 12, 202411.30011.56011.18011.46011.46041,423,822
Jul 11, 202410.80011.16010.70011.12011.12039,504,028
Jul 10, 202410.84011.16010.66010.66010.66026,726,283
Jul 9, 202410.66010.88010.56010.84010.84028,854,903
Jul 8, 202411.20011.26010.66010.78010.78050,467,623
Jul 5, 202411.18011.50011.00011.26011.26033,783,437
Jul 4, 202411.40011.48011.06011.18011.18025,486,035
Jul 3, 202411.18011.62011.08011.30011.30035,042,005
Jul 2, 202411.46011.82011.12011.18011.18052,053,198
Jun 28, 202411.54011.86011.52011.54011.54033,728,121
Jun 27, 202412.08012.12011.56011.68011.68047,117,508
Jun 26, 202411.86012.26011.72012.20012.20041,745,939
Jun 25, 202412.08012.16011.78011.88011.88039,184,116
Jun 24, 202411.60012.26011.46011.84011.84049,287,088
Jun 21, 202411.64011.80011.52011.60011.60031,518,947
Jun 20, 202411.90012.16011.68011.72011.72043,197,567
Jun 19, 202411.78012.04011.62011.94011.94041,270,780
Jun 18, 202411.84011.94011.32011.68011.68046,162,396
Jun 17, 202411.88012.16011.46011.90011.90047,635,497
Jun 14, 202412.18012.20011.74011.74011.74063,788,032
Jun 13, 202412.54012.84011.92012.28012.280117,800,376
Jun 12, 202411.02012.98011.02012.54012.540223,871,630
Jun 11, 202411.22011.32010.88010.98010.98059,273,817
Jun 7, 202411.66011.68011.26011.38011.38034,738,414
Jun 6, 202411.88012.04011.40011.56011.56032,076,260
Jun 5, 202411.80012.12011.68011.78011.78036,865,568
Jun 4, 202411.32011.90011.26011.78011.78051,351,047
Jun 3, 202411.30011.40011.00011.32011.32043,981,521
May 31, 202411.48011.70011.14011.14011.14059,975,382
May 30, 202411.40011.46011.06011.20011.20043,176,996
May 29, 202411.68011.76011.42011.42011.42049,558,260
May 28, 202411.88012.14011.52011.74011.74051,122,718
May 27, 202412.44012.52011.42011.86011.860112,950,567
May 24, 202412.72012.92012.40012.44012.44051,658,761
May 23, 202413.02013.28012.82012.88012.88040,827,229
May 22, 202413.18013.36013.00013.16013.16042,934,047
May 21, 202413.98013.98013.14013.18013.18097,515,139
May 20, 202413.88014.28013.80014.04014.04074,452,687
May 17, 202414.66014.72014.02014.06014.06079,338,632
May 16, 202414.62015.10013.74014.56014.560112,004,570
May 14, 202414.20015.06014.20014.50014.500134,177,787
May 13, 202415.82016.22013.44014.14014.140289,483,835
May 10, 202414.70014.74014.16014.66014.66060,551,883
May 9, 202414.24015.04014.18014.58014.58064,829,764
May 8, 202414.32014.64014.06014.12014.12035,672,415
May 7, 202414.80014.94014.36014.42014.42043,510,213
May 6, 202414.20015.10014.14014.86014.86087,192,896
May 3, 202414.88014.92013.52013.96013.96043,907,368
May 2, 202413.72014.60013.22014.56014.56030,294,657
Apr 30, 202414.02014.14013.66013.74013.74028,719,633
Apr 29, 202413.86014.54013.44013.96013.96061,056,530
Apr 26, 202412.72013.62012.62013.48013.48055,504,715
Apr 25, 202412.78013.20012.60012.74012.74039,259,725
Apr 24, 202413.02013.12012.60012.90012.90030,854,842
Apr 23, 202412.90013.34012.74012.98012.98039,418,854
Apr 22, 202412.66012.98012.42012.80012.80033,005,727
Apr 19, 202413.12013.16012.50012.62012.62049,290,531
Apr 18, 202413.42013.64013.00013.24013.24024,367,051
Apr 17, 202413.16013.56013.00013.32013.32031,720,456

Related Tickers

1801.HK INNOVENT BIO
47.250
+2.38%
 
1177.HK SINO BIOPHARM
3.670
+1.66%
 
9926.HK Akeso, Inc.
82.950
-0.90%
 
6160.HK BeiGene, Ltd.
139.700
-0.36%
 
1530.HK 3SBIO
11.960
-0.83%
 
9688.HK Zai Lab Limited
22.800
-1.30%
 
1548.HK GENSCRIPT BIO
10.400
-0.57%
 
9606.HK Duality Biotherapeutics, Inc.
200.000
+6.84%
 
207940.KS Samsung Biologics Co.,Ltd.
1,049,000.00
-0.94%
 
9995.HK RemeGen Co., Ltd.
33.300
-4.58%