Jiangsu Hengrui Pharmaceuticals Co.,Ltd (HKG:1276)
Hong Kong
· Delayed Price · Currency is HKD 66.50
+0.50 (0.76%)
At close: Feb 27, 2026
HKG:1276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 66.00 | 67.80 | 65.45 | 66.50 | 66.50 | 0.76% | 2,711,390 |
| Feb 26, 2026 | 68.00 | 68.10 | 65.90 | 66.00 | 66.00 | -2.94% | 1,807,965 |
| Feb 25, 2026 | 68.00 | 68.60 | 67.00 | 68.00 | 68.00 | 0.22% | 2,387,478 |
| Feb 24, 2026 | 69.20 | 69.85 | 67.80 | 67.85 | 67.85 | -2.58% | 2,397,558 |
| Feb 23, 2026 | 69.00 | 70.80 | 69.00 | 69.65 | 69.65 | 0.07% | 1,356,346 |
| Feb 20, 2026 | 70.90 | 70.90 | 68.45 | 69.60 | 69.60 | -1.83% | 2,240,226 |
| Feb 16, 2026 | 70.00 | 70.90 | 69.20 | 70.90 | 70.90 | 0.93% | 781,848 |
| Feb 13, 2026 | 70.65 | 71.45 | 69.75 | 70.25 | 70.25 | -0.50% | 1,473,692 |
| Feb 12, 2026 | 70.00 | 72.00 | 70.00 | 70.60 | 70.60 | 0.71% | 2,569,260 |
| Feb 11, 2026 | 69.85 | 71.15 | 69.25 | 70.10 | 70.10 | 1.23% | 2,544,500 |
| Feb 10, 2026 | 69.00 | 70.95 | 68.35 | 69.25 | 69.25 | 0.29% | 2,385,940 |
| Feb 9, 2026 | 67.65 | 69.20 | 67.65 | 69.05 | 69.05 | 2.07% | 2,134,643 |
| Feb 6, 2026 | 68.55 | 68.95 | 67.35 | 67.65 | 67.65 | -1.31% | 1,902,928 |
| Feb 5, 2026 | 66.70 | 69.25 | 66.00 | 68.55 | 68.55 | 2.70% | 2,219,486 |
| Feb 4, 2026 | 67.00 | 67.85 | 64.55 | 66.75 | 66.75 | -0.37% | 5,369,727 |
| Feb 3, 2026 | 67.30 | 68.15 | 66.50 | 67.00 | 67.00 | - | 2,567,135 |
| Feb 2, 2026 | 67.10 | 68.80 | 66.00 | 67.00 | 67.00 | -2.12% | 4,637,482 |
| Jan 30, 2026 | 70.20 | 71.75 | 68.45 | 68.45 | 68.45 | -2.14% | 6,263,800 |
| Jan 29, 2026 | 69.85 | 70.50 | 69.05 | 69.95 | 69.95 | 0.72% | 3,096,147 |
| Jan 28, 2026 | 70.70 | 70.95 | 69.05 | 69.45 | 69.45 | -1.70% | 4,185,410 |
| Jan 27, 2026 | 72.05 | 72.55 | 69.80 | 70.65 | 70.65 | -1.81% | 2,671,905 |
| Jan 26, 2026 | 73.25 | 73.25 | 71.40 | 71.95 | 71.95 | -1.77% | 1,414,140 |
| Jan 23, 2026 | 74.75 | 74.75 | 72.90 | 73.25 | 73.25 | -0.68% | 1,858,196 |
| Jan 22, 2026 | 74.40 | 74.40 | 72.70 | 73.75 | 73.75 | -0.14% | 1,804,205 |
| Jan 21, 2026 | 73.55 | 74.50 | 72.90 | 73.85 | 73.85 | 0.41% | 2,332,803 |
| Jan 20, 2026 | 76.90 | 76.90 | 73.55 | 73.55 | 73.55 | -4.36% | 2,164,235 |
| Jan 19, 2026 | 77.30 | 78.20 | 75.95 | 76.90 | 76.90 | -0.52% | 2,829,870 |
| Jan 16, 2026 | 78.30 | 78.80 | 76.85 | 77.30 | 77.30 | -0.90% | 1,525,314 |
| Jan 15, 2026 | 79.10 | 79.15 | 77.40 | 78.00 | 78.00 | -1.39% | 1,604,219 |
| Jan 14, 2026 | 78.95 | 80.95 | 78.25 | 79.10 | 79.10 | 0.51% | 4,224,192 |
| Jan 13, 2026 | 77.50 | 79.50 | 77.50 | 78.70 | 78.70 | 2.27% | 2,500,823 |
| Jan 12, 2026 | 77.90 | 78.40 | 75.55 | 76.95 | 76.95 | 0.26% | 2,098,962 |
| Jan 9, 2026 | 77.40 | 77.40 | 76.15 | 76.75 | 76.75 | -1.03% | 1,385,713 |
| Jan 8, 2026 | 78.50 | 79.00 | 76.05 | 77.55 | 77.55 | -0.26% | 2,997,130 |
| Jan 7, 2026 | 74.55 | 78.15 | 74.55 | 77.75 | 77.75 | 4.29% | 6,649,674 |
| Jan 6, 2026 | 75.65 | 75.85 | 74.00 | 74.55 | 74.55 | -0.73% | 2,009,688 |
| Jan 5, 2026 | 72.60 | 76.50 | 72.00 | 75.10 | 75.10 | 1.35% | 4,313,399 |
| Jan 2, 2026 | 71.25 | 75.20 | 71.15 | 74.10 | 74.10 | 4.00% | 1,680,000 |
| Dec 31, 2025 | 71.05 | 72.05 | 70.10 | 71.25 | 71.25 | -0.07% | 1,643,000 |
| Dec 30, 2025 | 69.90 | 71.70 | 69.55 | 71.30 | 71.30 | 1.49% | 1,727,600 |
| Dec 29, 2025 | 71.50 | 72.50 | 70.25 | 70.25 | 70.25 | -1.33% | 2,014,739 |
| Dec 24, 2025 | 71.15 | 72.10 | 71.15 | 71.20 | 71.20 | -0.21% | 656,224 |
| Dec 23, 2025 | 70.70 | 72.95 | 70.40 | 71.35 | 71.35 | 1.13% | 1,636,434 |
| Dec 22, 2025 | 70.80 | 72.10 | 70.50 | 70.55 | 70.55 | -0.28% | 2,072,999 |
| Dec 19, 2025 | 71.50 | 72.85 | 70.70 | 70.75 | 70.75 | 0.07% | 11,375,474 |
| Dec 18, 2025 | 71.90 | 72.00 | 70.10 | 70.70 | 70.70 | -0.84% | 1,563,200 |
| Dec 17, 2025 | 70.85 | 71.90 | 69.80 | 71.30 | 71.30 | 0.64% | 1,297,356 |
| Dec 16, 2025 | 72.90 | 73.25 | 69.85 | 70.85 | 70.85 | -2.07% | 2,431,300 |
| Dec 15, 2025 | 73.15 | 74.25 | 71.60 | 72.35 | 72.35 | -0.14% | 2,815,158 |
| Dec 12, 2025 | 74.20 | 74.90 | 72.45 | 72.45 | 72.45 | -3.01% | 5,582,125 |
| Dec 11, 2025 | 76.80 | 76.80 | 74.15 | 74.70 | 74.70 | -0.60% | 2,576,876 |
| Dec 10, 2025 | 74.80 | 75.95 | 74.15 | 75.15 | 75.15 | 1.14% | 3,884,049 |
| Dec 9, 2025 | 73.50 | 75.00 | 72.70 | 74.30 | 74.30 | 2.41% | 3,669,200 |
| Dec 8, 2025 | 74.50 | 75.70 | 72.25 | 72.55 | 72.55 | -1.56% | 2,181,800 |
| Dec 5, 2025 | 72.90 | 73.80 | 72.30 | 73.70 | 73.70 | 1.10% | 1,590,337 |
| Dec 4, 2025 | 71.80 | 73.20 | 71.80 | 72.90 | 72.90 | 1.53% | 2,604,687 |
| Dec 3, 2025 | 71.40 | 72.80 | 71.05 | 71.80 | 71.80 | - | 1,801,082 |
| Dec 2, 2025 | 72.85 | 72.85 | 71.30 | 71.80 | 71.80 | -1.44% | 1,469,945 |
| Dec 1, 2025 | 73.85 | 74.45 | 72.40 | 72.85 | 72.85 | -1.29% | 1,849,896 |
| Nov 28, 2025 | 74.70 | 75.60 | 73.75 | 73.80 | 73.80 | -1.14% | 1,428,351 |
| Nov 27, 2025 | 74.50 | 76.00 | 74.05 | 74.65 | 74.65 | 1.50% | 3,863,821 |
| Nov 26, 2025 | 71.50 | 74.80 | 71.45 | 73.55 | 73.55 | 4.55% | 6,711,005 |
| Nov 25, 2025 | 69.70 | 71.20 | 69.70 | 70.35 | 70.35 | 1.01% | 2,906,141 |
| Nov 24, 2025 | 67.85 | 70.40 | 66.85 | 69.65 | 69.65 | 5.61% | 9,977,026 |
| Nov 21, 2025 | 67.00 | 67.35 | 65.50 | 65.95 | 65.95 | -3.23% | 8,688,464 |
| Nov 20, 2025 | 71.35 | 71.50 | 67.10 | 68.15 | 68.15 | -3.54% | 6,191,503 |
| Nov 19, 2025 | 70.80 | 70.90 | 69.70 | 70.65 | 70.65 | -0.21% | 1,560,619 |
| Nov 18, 2025 | 70.90 | 72.60 | 70.70 | 70.80 | 70.80 | -0.42% | 2,867,625 |
| Nov 17, 2025 | 71.60 | 72.05 | 70.50 | 71.10 | 71.10 | -0.70% | 2,670,935 |
| Nov 14, 2025 | 71.60 | 73.20 | 70.60 | 71.60 | 71.60 | -1.45% | 2,544,823 |
| Nov 13, 2025 | 71.80 | 73.25 | 71.05 | 72.65 | 72.65 | 1.18% | 6,995,177 |
| Nov 12, 2025 | 70.95 | 73.40 | 70.70 | 71.80 | 71.80 | 1.34% | 3,581,874 |
| Nov 11, 2025 | 71.20 | 71.40 | 69.70 | 70.85 | 70.85 | -0.49% | 2,870,799 |
| Nov 10, 2025 | 70.25 | 71.50 | 70.00 | 71.20 | 71.20 | 1.79% | 3,343,681 |
| Nov 7, 2025 | 72.50 | 72.80 | 69.85 | 69.95 | 69.95 | -3.45% | 3,131,251 |
| Nov 6, 2025 | 72.30 | 72.80 | 71.40 | 72.45 | 72.45 | 0.21% | 3,205,842 |
| Nov 5, 2025 | 70.95 | 72.50 | 70.25 | 72.30 | 72.30 | 1.19% | 3,507,805 |
| Nov 4, 2025 | 74.00 | 74.20 | 71.20 | 71.45 | 71.45 | -3.45% | 3,953,666 |
| Nov 3, 2025 | 75.65 | 76.00 | 72.10 | 74.00 | 74.00 | -1.60% | 4,657,538 |
| Oct 31, 2025 | 71.85 | 76.65 | 71.85 | 75.20 | 75.20 | 3.58% | 6,108,777 |
| Oct 30, 2025 | 75.30 | 75.60 | 72.35 | 72.60 | 72.60 | -3.97% | 8,065,365 |
| Oct 28, 2025 | 80.50 | 80.50 | 75.00 | 75.60 | 75.60 | -5.20% | 7,894,036 |
| Oct 27, 2025 | 78.65 | 80.80 | 78.65 | 79.75 | 79.75 | 3.84% | 5,317,659 |
| Oct 24, 2025 | 76.80 | 78.25 | 76.35 | 76.80 | 76.80 | 0.66% | 3,823,673 |
| Oct 23, 2025 | 77.75 | 77.95 | 75.00 | 76.30 | 76.30 | -2.24% | 3,314,300 |
| Oct 22, 2025 | 78.80 | 79.80 | 75.90 | 78.05 | 78.05 | -0.06% | 4,901,161 |
| Oct 21, 2025 | 80.80 | 81.30 | 77.70 | 78.10 | 78.10 | -1.45% | 3,538,264 |
| Oct 20, 2025 | 80.85 | 80.85 | 78.20 | 79.25 | 79.25 | 0.89% | 1,890,234 |
| Oct 17, 2025 | 82.20 | 82.70 | 77.80 | 78.55 | 78.55 | -4.21% | 3,698,228 |
| Oct 16, 2025 | 82.50 | 84.50 | 81.20 | 82.00 | 82.00 | 0.24% | 1,934,420 |
| Oct 15, 2025 | 79.85 | 82.60 | 78.80 | 81.80 | 81.80 | 2.44% | 1,767,845 |
| Oct 14, 2025 | 84.15 | 84.75 | 78.80 | 79.85 | 79.85 | -3.62% | 3,533,300 |
| Oct 13, 2025 | 81.70 | 85.10 | 80.85 | 82.85 | 82.85 | -1.72% | 3,727,916 |
| Oct 10, 2025 | 86.30 | 88.35 | 83.95 | 84.30 | 84.30 | -3.99% | 3,316,874 |
| Oct 9, 2025 | 90.75 | 90.75 | 87.40 | 87.80 | 87.80 | -3.52% | 3,843,740 |
| Oct 8, 2025 | 92.20 | 92.20 | 89.80 | 91.00 | 91.00 | -1.30% | 1,463,400 |
| Oct 6, 2025 | 93.90 | 94.05 | 91.35 | 92.20 | 92.20 | -1.81% | 893,802 |
| Oct 3, 2025 | 94.10 | 95.00 | 92.85 | 93.90 | 93.90 | -0.21% | 602,617 |
| Oct 2, 2025 | 89.50 | 95.20 | 89.40 | 94.10 | 94.10 | 5.97% | 2,629,899 |
| Sep 30, 2025 | 85.00 | 89.25 | 84.00 | 88.80 | 88.80 | 4.72% | 3,524,841 |