Jiangsu Hengrui Pharmaceuticals Co.,Ltd (HKG:1276)
Hong Kong
· Delayed Price · Currency is HKD 73.70
+0.80 (1.10%)
At close: Dec 5, 2025
HKG:1276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 87.65 | 88.75 | 83.40 | 84.80 | 84.80 | -2.86% | 3,145,781 |
| Sep 26, 2025 | 86.90 | 89.30 | 85.00 | 87.30 | 87.30 | -2.68% | 4,942,810 |
| Sep 25, 2025 | 89.50 | 91.90 | 88.10 | 89.70 | 89.70 | 2.57% | 4,634,300 |
| Sep 24, 2025 | 87.60 | 88.80 | 86.80 | 87.45 | 87.45 | -0.06% | 1,945,101 |
| Sep 23, 2025 | 90.00 | 90.95 | 86.10 | 87.50 | 87.50 | -2.78% | 2,750,500 |
| Sep 22, 2025 | 88.80 | 92.30 | 88.35 | 90.00 | 90.00 | 2.74% | 3,764,210 |
| Sep 19, 2025 | 90.00 | 90.00 | 86.40 | 87.60 | 87.60 | -2.45% | 5,086,110 |
| Sep 18, 2025 | 86.05 | 91.00 | 85.50 | 89.80 | 89.80 | 5.77% | 9,926,689 |
| Sep 17, 2025 | 85.00 | 86.30 | 83.60 | 84.90 | 84.90 | 0.30% | 2,883,350 |
| Sep 16, 2025 | 84.70 | 85.20 | 82.80 | 84.65 | 84.65 | 0.36% | 2,367,633 |
| Sep 15, 2025 | 83.10 | 85.30 | 82.60 | 84.35 | 84.35 | 1.50% | 3,456,495 |
| Sep 12, 2025 | 83.30 | 85.15 | 82.65 | 83.10 | 83.10 | - | 8,981,031 |
| Sep 11, 2025 | 80.00 | 84.15 | 77.00 | 83.10 | 83.10 | -3.03% | 12,941,440 |
| Sep 10, 2025 | 85.00 | 87.20 | 84.60 | 85.70 | 85.70 | 0.94% | 3,834,389 |
| Sep 9, 2025 | 86.00 | 88.00 | 84.35 | 84.90 | 84.90 | -1.51% | 3,399,980 |
| Sep 8, 2025 | 86.20 | 87.30 | 84.90 | 86.20 | 86.20 | - | 3,556,568 |
| Sep 5, 2025 | 81.45 | 86.35 | 81.45 | 86.20 | 86.20 | 5.96% | 6,780,999 |
| Sep 4, 2025 | 86.30 | 86.30 | 79.75 | 81.35 | 81.35 | -6.71% | 6,550,315 |
| Sep 3, 2025 | 80.50 | 87.45 | 80.50 | 87.20 | 87.20 | 8.32% | 12,294,990 |
| Sep 2, 2025 | 80.80 | 82.50 | 79.50 | 80.50 | 80.50 | 1.26% | 6,391,207 |
| Sep 1, 2025 | 77.50 | 79.60 | 77.20 | 79.50 | 79.50 | 4.33% | 6,601,646 |
| Aug 29, 2025 | 73.80 | 77.00 | 72.85 | 76.20 | 76.20 | 4.89% | 7,017,801 |
| Aug 28, 2025 | 73.00 | 73.50 | 70.50 | 72.65 | 72.65 | 0.21% | 4,817,700 |
| Aug 27, 2025 | 75.70 | 76.20 | 72.10 | 72.50 | 72.50 | -4.29% | 7,015,337 |
| Aug 26, 2025 | 78.50 | 78.50 | 75.70 | 75.75 | 75.75 | -2.82% | 3,750,850 |
| Aug 25, 2025 | 76.70 | 78.00 | 74.80 | 77.95 | 77.95 | 2.03% | 9,676,710 |
| Aug 22, 2025 | 77.70 | 78.10 | 75.85 | 76.40 | 76.40 | -1.74% | 5,623,800 |
| Aug 21, 2025 | 79.50 | 81.00 | 76.90 | 77.75 | 77.75 | -1.02% | 5,731,628 |
| Aug 20, 2025 | 79.00 | 79.35 | 76.15 | 78.55 | 78.55 | -0.57% | 7,448,820 |
| Aug 19, 2025 | 83.80 | 84.50 | 78.35 | 79.00 | 79.00 | -5.39% | 10,729,450 |
| Aug 18, 2025 | 82.10 | 83.90 | 80.30 | 83.50 | 83.50 | 1.77% | 5,752,240 |
| Aug 15, 2025 | 79.30 | 82.05 | 78.60 | 82.05 | 82.05 | 3.47% | 8,109,863 |
| Aug 14, 2025 | 79.90 | 80.00 | 77.60 | 79.30 | 79.30 | 0.63% | 6,099,586 |
| Aug 13, 2025 | 75.65 | 79.00 | 75.50 | 78.80 | 78.80 | 4.58% | 5,315,607 |
| Aug 12, 2025 | 77.60 | 77.90 | 74.40 | 75.35 | 75.35 | -2.90% | 4,394,180 |
| Aug 11, 2025 | 77.50 | 78.60 | 76.00 | 77.60 | 77.60 | 1.17% | 2,839,200 |
| Aug 8, 2025 | 78.90 | 78.90 | 74.80 | 76.70 | 76.70 | -2.66% | 4,456,647 |
| Aug 7, 2025 | 80.40 | 80.65 | 77.05 | 78.80 | 78.80 | -2.11% | 2,663,869 |
| Aug 6, 2025 | 81.00 | 81.85 | 79.35 | 80.50 | 80.50 | -0.62% | 2,861,264 |
| Aug 5, 2025 | 79.70 | 81.20 | 78.50 | 81.00 | 81.00 | 2.53% | 3,943,580 |
| Aug 4, 2025 | 74.30 | 79.45 | 73.20 | 79.00 | 79.00 | 5.19% | 6,206,611 |
| Aug 1, 2025 | 79.80 | 80.50 | 75.00 | 75.10 | 75.10 | -4.76% | 5,071,542 |
| Jul 31, 2025 | 79.35 | 81.80 | 77.30 | 78.85 | 78.85 | -0.63% | 6,729,800 |
| Jul 30, 2025 | 81.00 | 83.25 | 78.00 | 79.35 | 79.35 | -3.00% | 6,386,600 |
| Jul 29, 2025 | 86.65 | 87.80 | 80.50 | 81.80 | 81.80 | -3.48% | 11,953,090 |
| Jul 28, 2025 | 75.30 | 85.35 | 72.00 | 84.75 | 84.75 | 24.54% | 19,328,830 |
| Jul 25, 2025 | 73.00 | 73.00 | 67.45 | 68.05 | 68.05 | -6.72% | 7,567,132 |
| Jul 24, 2025 | 72.95 | 74.80 | 72.50 | 72.95 | 72.95 | 1.32% | 4,801,494 |
| Jul 23, 2025 | 72.50 | 73.45 | 71.25 | 72.00 | 72.00 | 0.21% | 2,495,855 |
| Jul 22, 2025 | 72.40 | 74.10 | 71.50 | 71.85 | 71.85 | -0.76% | 3,692,150 |
| Jul 21, 2025 | 72.40 | 73.20 | 71.00 | 72.40 | 72.40 | -0.82% | 2,756,810 |
| Jul 18, 2025 | 72.50 | 76.70 | 72.00 | 73.00 | 73.00 | 1.81% | 5,656,223 |
| Jul 17, 2025 | 70.25 | 72.45 | 70.10 | 71.70 | 71.70 | 2.06% | 4,227,878 |
| Jul 16, 2025 | 73.40 | 74.90 | 70.10 | 70.25 | 70.25 | -2.36% | 4,050,850 |