Jiangsu Hengrui Pharmaceuticals Co.,Ltd (HKG:1276)
Hong Kong
· Delayed Price · Currency is HKD 66.55
+1.08 (1.65%)
At close: Apr 29, 2026
HKG:1276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.95 | 66.70 | 64.95 | 66.50 | - | 1.22% | 328,800 |
| Apr 28, 2026 | 67.60 | 70.50 | 65.45 | 65.70 | 65.47 | -2.81% | 3,678,287 |
| Apr 27, 2026 | 68.95 | 69.20 | 66.65 | 67.60 | 67.37 | -1.82% | 2,055,638 |
| Apr 24, 2026 | 70.10 | 70.10 | 67.35 | 68.85 | 68.61 | 0.22% | 1,737,673 |
| Apr 23, 2026 | 68.50 | 71.30 | 68.00 | 68.70 | 68.46 | 2.77% | 6,197,994 |
| Apr 22, 2026 | 67.00 | 67.45 | 65.95 | 66.85 | 66.62 | -0.07% | 1,449,170 |
| Apr 21, 2026 | 67.60 | 68.35 | 66.35 | 66.90 | 66.67 | -1.33% | 1,139,182 |
| Apr 20, 2026 | 67.00 | 68.50 | 65.65 | 67.80 | 67.56 | 2.11% | 1,411,415 |
| Apr 17, 2026 | 68.75 | 68.75 | 66.00 | 66.40 | 66.17 | -3.14% | 3,258,172 |
| Apr 16, 2026 | 69.10 | 69.30 | 67.15 | 68.55 | 68.31 | 0.37% | 3,527,919 |
| Apr 15, 2026 | 67.20 | 68.55 | 66.80 | 68.30 | 68.06 | 4.04% | 4,362,127 |
| Apr 14, 2026 | 65.55 | 65.95 | 63.90 | 65.65 | 65.42 | 1.47% | 2,472,918 |
| Apr 13, 2026 | 67.50 | 67.50 | 64.55 | 64.70 | 64.48 | -4.15% | 2,645,243 |
| Apr 10, 2026 | 66.30 | 68.75 | 66.30 | 67.50 | 67.27 | 1.28% | 2,117,706 |
| Apr 9, 2026 | 66.65 | 68.00 | 65.40 | 66.65 | 66.42 | - | 2,439,935 |
| Apr 8, 2026 | 67.00 | 68.00 | 65.00 | 66.65 | 66.42 | - | 4,484,520 |
| Apr 2, 2026 | 67.00 | 67.75 | 65.50 | 66.65 | 66.42 | -0.37% | 5,986,826 |
| Apr 1, 2026 | 66.65 | 68.30 | 63.65 | 66.90 | 66.67 | 3.72% | 32,755,300 |
| Mar 31, 2026 | 66.00 | 68.00 | 64.25 | 64.50 | 64.28 | -1.75% | 3,041,088 |
| Mar 30, 2026 | 64.90 | 67.00 | 64.55 | 65.65 | 65.42 | -0.53% | 3,152,063 |
| Mar 27, 2026 | 60.30 | 66.50 | 60.30 | 66.00 | 65.77 | 7.76% | 5,364,383 |
| Mar 26, 2026 | 63.35 | 64.45 | 60.55 | 61.25 | 61.04 | -3.31% | 2,154,000 |
| Mar 25, 2026 | 63.95 | 64.40 | 62.85 | 63.35 | 63.13 | -0.94% | 2,171,822 |
| Mar 24, 2026 | 62.20 | 64.15 | 61.40 | 63.95 | 63.73 | 3.48% | 2,430,443 |
| Mar 23, 2026 | 63.95 | 63.95 | 60.50 | 61.80 | 61.59 | -4.56% | 2,938,918 |
| Mar 20, 2026 | 65.30 | 66.10 | 64.35 | 64.75 | 64.53 | -0.84% | 2,995,505 |
| Mar 19, 2026 | 64.00 | 66.05 | 63.50 | 65.30 | 65.07 | -0.31% | 1,902,114 |
| Mar 18, 2026 | 65.45 | 66.50 | 65.30 | 65.50 | 65.27 | 0.08% | 1,475,200 |
| Mar 17, 2026 | 65.20 | 67.10 | 65.00 | 65.45 | 65.22 | 0.93% | 2,185,404 |
| Mar 16, 2026 | 64.50 | 65.40 | 63.70 | 64.85 | 64.62 | 1.33% | 1,481,396 |
| Mar 13, 2026 | 65.20 | 65.20 | 63.80 | 64.00 | 63.78 | -1.84% | 2,014,214 |
| Mar 12, 2026 | 66.00 | 66.20 | 64.50 | 65.20 | 64.97 | -0.99% | 1,276,420 |
| Mar 11, 2026 | 66.45 | 66.90 | 65.50 | 65.85 | 65.62 | -0.90% | 1,307,679 |
| Mar 10, 2026 | 65.80 | 67.30 | 65.60 | 66.45 | 66.22 | 2.63% | 2,045,578 |
| Mar 9, 2026 | 65.40 | 65.60 | 62.35 | 64.75 | 64.53 | -0.92% | 3,038,721 |
| Mar 6, 2026 | 62.80 | 66.30 | 62.80 | 65.35 | 65.12 | 4.81% | 3,520,196 |
| Mar 5, 2026 | 61.30 | 65.40 | 60.05 | 62.35 | 62.13 | 3.57% | 5,229,242 |
| Mar 4, 2026 | 62.50 | 62.50 | 60.00 | 60.20 | 59.99 | -3.68% | 4,601,879 |
| Mar 3, 2026 | 64.60 | 64.95 | 62.20 | 62.50 | 62.28 | -2.34% | 2,354,289 |
| Mar 2, 2026 | 65.15 | 66.00 | 63.45 | 64.00 | 63.78 | -3.76% | 3,573,731 |
| Feb 27, 2026 | 66.00 | 67.80 | 65.45 | 66.50 | 66.27 | 0.76% | 2,711,390 |
| Feb 26, 2026 | 68.00 | 68.10 | 65.90 | 66.00 | 65.77 | -2.94% | 1,807,965 |
| Feb 25, 2026 | 68.00 | 68.60 | 67.00 | 68.00 | 67.76 | 0.22% | 2,387,478 |
| Feb 24, 2026 | 69.20 | 69.85 | 67.80 | 67.85 | 67.61 | -2.58% | 2,397,558 |
| Feb 23, 2026 | 69.00 | 70.80 | 69.00 | 69.65 | 69.41 | 0.07% | 1,356,346 |
| Feb 20, 2026 | 70.90 | 70.90 | 68.45 | 69.60 | 69.36 | -1.83% | 2,240,226 |
| Feb 16, 2026 | 70.00 | 70.90 | 69.20 | 70.90 | 70.65 | 0.93% | 781,848 |
| Feb 13, 2026 | 70.65 | 71.45 | 69.75 | 70.25 | 70.01 | -0.50% | 1,473,692 |
| Feb 12, 2026 | 70.00 | 72.00 | 70.00 | 70.60 | 70.35 | 0.71% | 2,569,260 |
| Feb 11, 2026 | 69.85 | 71.15 | 69.25 | 70.10 | 69.86 | 1.23% | 2,544,500 |
| Feb 10, 2026 | 69.00 | 70.95 | 68.35 | 69.25 | 69.01 | 0.29% | 2,385,940 |
| Feb 9, 2026 | 67.65 | 69.20 | 67.65 | 69.05 | 68.81 | 2.07% | 2,134,643 |
| Feb 6, 2026 | 68.55 | 68.95 | 67.35 | 67.65 | 67.41 | -1.31% | 1,902,928 |
| Feb 5, 2026 | 66.70 | 69.25 | 66.00 | 68.55 | 68.31 | 2.70% | 2,219,486 |
| Feb 4, 2026 | 67.00 | 67.85 | 64.55 | 66.75 | 66.52 | -0.37% | 5,369,727 |
| Feb 3, 2026 | 67.30 | 68.15 | 66.50 | 67.00 | 66.77 | - | 2,567,135 |
| Feb 2, 2026 | 67.10 | 68.80 | 66.00 | 67.00 | 66.77 | -2.12% | 4,637,482 |
| Jan 30, 2026 | 70.20 | 71.75 | 68.45 | 68.45 | 68.21 | -2.14% | 6,263,800 |
| Jan 29, 2026 | 69.85 | 70.50 | 69.05 | 69.95 | 69.71 | 0.72% | 3,096,147 |
| Jan 28, 2026 | 70.70 | 70.95 | 69.05 | 69.45 | 69.21 | -1.70% | 4,185,410 |
| Jan 27, 2026 | 72.05 | 72.55 | 69.80 | 70.65 | 70.40 | -1.81% | 2,671,905 |
| Jan 26, 2026 | 73.25 | 73.25 | 71.40 | 71.95 | 71.70 | -1.77% | 1,414,140 |
| Jan 23, 2026 | 74.75 | 74.75 | 72.90 | 73.25 | 73.00 | -0.68% | 1,858,196 |
| Jan 22, 2026 | 74.40 | 74.40 | 72.70 | 73.75 | 73.49 | -0.14% | 1,804,205 |
| Jan 21, 2026 | 73.55 | 74.50 | 72.90 | 73.85 | 73.59 | 0.41% | 2,332,803 |
| Jan 20, 2026 | 76.90 | 76.90 | 73.55 | 73.55 | 73.29 | -4.36% | 2,164,235 |
| Jan 19, 2026 | 77.30 | 78.20 | 75.95 | 76.90 | 76.63 | -0.52% | 2,829,870 |
| Jan 16, 2026 | 78.30 | 78.80 | 76.85 | 77.30 | 77.03 | -0.90% | 1,525,314 |
| Jan 15, 2026 | 79.10 | 79.15 | 77.40 | 78.00 | 77.73 | -1.39% | 1,604,219 |
| Jan 14, 2026 | 78.95 | 80.95 | 78.25 | 79.10 | 78.83 | 0.51% | 4,224,192 |
| Jan 13, 2026 | 77.50 | 79.50 | 77.50 | 78.70 | 78.43 | 2.27% | 2,500,823 |
| Jan 12, 2026 | 77.90 | 78.40 | 75.55 | 76.95 | 76.68 | 0.26% | 2,098,962 |
| Jan 9, 2026 | 77.40 | 77.40 | 76.15 | 76.75 | 76.48 | -1.03% | 1,385,713 |
| Jan 8, 2026 | 78.50 | 79.00 | 76.05 | 77.55 | 77.28 | -0.26% | 2,997,130 |
| Jan 7, 2026 | 74.55 | 78.15 | 74.55 | 77.75 | 77.48 | 4.29% | 6,649,674 |
| Jan 6, 2026 | 75.65 | 75.85 | 74.00 | 74.55 | 74.29 | -0.73% | 2,009,688 |
| Jan 5, 2026 | 72.60 | 76.50 | 72.00 | 75.10 | 74.84 | 1.35% | 4,313,399 |
| Jan 2, 2026 | 71.25 | 75.20 | 71.15 | 74.10 | 73.84 | 4.00% | 1,680,000 |
| Dec 31, 2025 | 71.05 | 72.05 | 70.10 | 71.25 | 71.00 | -0.07% | 1,643,000 |
| Dec 30, 2025 | 69.90 | 71.70 | 69.55 | 71.30 | 71.05 | 1.49% | 1,727,600 |
| Dec 29, 2025 | 71.50 | 72.50 | 70.25 | 70.25 | 70.01 | -1.33% | 2,014,739 |
| Dec 24, 2025 | 71.15 | 72.10 | 71.15 | 71.20 | 70.95 | -0.21% | 656,224 |
| Dec 23, 2025 | 70.70 | 72.95 | 70.40 | 71.35 | 71.10 | 1.13% | 1,636,434 |
| Dec 22, 2025 | 70.80 | 72.10 | 70.50 | 70.55 | 70.30 | -0.28% | 2,072,999 |
| Dec 19, 2025 | 71.50 | 72.85 | 70.70 | 70.75 | 70.50 | 0.07% | 11,375,470 |
| Dec 18, 2025 | 71.90 | 72.00 | 70.10 | 70.70 | 70.45 | -0.84% | 1,563,200 |
| Dec 17, 2025 | 70.85 | 71.90 | 69.80 | 71.30 | 71.05 | 0.64% | 1,297,356 |
| Dec 16, 2025 | 72.90 | 73.25 | 69.85 | 70.85 | 70.60 | -2.07% | 2,431,300 |
| Dec 15, 2025 | 73.15 | 74.25 | 71.60 | 72.35 | 72.10 | -0.14% | 2,815,158 |
| Dec 12, 2025 | 74.20 | 74.90 | 72.45 | 72.45 | 72.20 | -3.01% | 5,582,125 |
| Dec 11, 2025 | 76.80 | 76.80 | 74.15 | 74.70 | 74.44 | -0.60% | 2,576,876 |
| Dec 10, 2025 | 74.80 | 75.95 | 74.15 | 75.15 | 74.89 | 1.14% | 3,884,049 |
| Dec 9, 2025 | 73.50 | 75.00 | 72.70 | 74.30 | 74.04 | 2.41% | 3,669,200 |
| Dec 8, 2025 | 74.50 | 75.70 | 72.25 | 72.55 | 72.30 | -1.56% | 2,181,800 |
| Dec 5, 2025 | 72.90 | 73.80 | 72.30 | 73.70 | 73.44 | 1.10% | 1,590,337 |
| Dec 4, 2025 | 71.80 | 73.20 | 71.80 | 72.90 | 72.65 | 1.53% | 2,604,687 |
| Dec 3, 2025 | 71.40 | 72.80 | 71.05 | 71.80 | 71.55 | - | 1,801,082 |
| Dec 2, 2025 | 72.85 | 72.85 | 71.30 | 71.80 | 71.55 | -1.44% | 1,469,945 |
| Dec 1, 2025 | 73.85 | 74.45 | 72.40 | 72.85 | 72.60 | -1.29% | 1,849,896 |
| Nov 28, 2025 | 74.70 | 75.60 | 73.75 | 73.80 | 73.54 | -1.14% | 1,428,351 |