Innovent Biologics, Inc. (HKG:1801)
Hong Kong
· Delayed Price · Currency is HKD 92.00
-1.55 (-1.66%)
At close: Dec 5, 2025
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.70 | 94.85 | 90.25 | 92.00 | 92.00 | -1.66% | 33,885,830 |
| Dec 4, 2025 | 94.00 | 94.40 | 92.40 | 93.55 | 93.55 | 1.91% | 7,142,030 |
| Dec 3, 2025 | 93.85 | 94.80 | 91.25 | 91.80 | 91.80 | -2.18% | 8,259,347 |
| Dec 2, 2025 | 94.55 | 94.95 | 92.85 | 93.85 | 93.85 | -1.00% | 6,694,319 |
| Dec 1, 2025 | 94.50 | 94.80 | 93.20 | 94.80 | 94.80 | 0.74% | 6,740,710 |
| Nov 28, 2025 | 96.20 | 96.65 | 93.10 | 94.10 | 94.10 | -2.18% | 11,052,460 |
| Nov 27, 2025 | 96.20 | 99.00 | 95.10 | 96.20 | 96.20 | 1.37% | 10,784,380 |
| Nov 26, 2025 | 96.80 | 98.30 | 94.40 | 94.90 | 94.90 | 1.17% | 11,531,920 |
| Nov 25, 2025 | 93.00 | 95.80 | 92.00 | 93.80 | 93.80 | 1.96% | 13,230,450 |
| Nov 24, 2025 | 88.95 | 92.00 | 88.55 | 92.00 | 92.00 | 5.44% | 17,192,270 |
| Nov 21, 2025 | 91.50 | 91.50 | 86.00 | 87.25 | 87.25 | -5.37% | 11,615,810 |
| Nov 20, 2025 | 90.50 | 92.20 | 89.65 | 92.20 | 92.20 | 2.84% | 9,059,262 |
| Nov 19, 2025 | 90.15 | 90.80 | 88.00 | 89.65 | 89.65 | -0.83% | 4,884,752 |
| Nov 18, 2025 | 90.80 | 93.45 | 89.35 | 90.40 | 90.40 | -0.44% | 6,462,932 |
| Nov 17, 2025 | 92.30 | 92.45 | 88.10 | 90.80 | 90.80 | -1.57% | 7,974,109 |
| Nov 14, 2025 | 91.10 | 94.30 | 90.65 | 92.25 | 92.25 | 0.33% | 9,771,054 |
| Nov 13, 2025 | 88.00 | 93.20 | 87.90 | 91.95 | 91.95 | 5.51% | 23,311,920 |
| Nov 12, 2025 | 86.00 | 89.00 | 84.75 | 87.15 | 87.15 | 2.23% | 8,616,404 |
| Nov 11, 2025 | 85.50 | 85.55 | 83.60 | 85.25 | 85.25 | 0.89% | 5,987,073 |
| Nov 10, 2025 | 85.10 | 85.70 | 82.00 | 84.50 | 84.50 | -0.82% | 13,675,280 |
| Nov 7, 2025 | 88.50 | 89.50 | 84.20 | 85.20 | 85.20 | -3.51% | 10,137,610 |
| Nov 6, 2025 | 87.20 | 88.70 | 85.65 | 88.30 | 88.30 | 0.28% | 7,751,779 |
| Nov 5, 2025 | 85.45 | 89.10 | 84.65 | 88.05 | 88.05 | 1.38% | 11,850,960 |
| Nov 4, 2025 | 90.60 | 91.35 | 86.50 | 86.85 | 86.85 | -3.71% | 12,521,220 |
| Nov 3, 2025 | 87.75 | 91.50 | 86.25 | 90.20 | 90.20 | 3.68% | 21,863,750 |
| Oct 31, 2025 | 81.55 | 87.80 | 80.20 | 87.00 | 87.00 | 7.81% | 24,727,880 |
| Oct 30, 2025 | 84.25 | 84.25 | 79.05 | 80.70 | 80.70 | -4.61% | 33,551,270 |
| Oct 28, 2025 | 86.00 | 86.35 | 83.70 | 84.60 | 84.60 | -1.74% | 13,926,360 |
| Oct 27, 2025 | 87.90 | 88.20 | 84.40 | 86.10 | 86.10 | 0.64% | 14,919,440 |
| Oct 24, 2025 | 86.05 | 88.10 | 84.85 | 85.55 | 85.55 | 0.53% | 15,428,700 |
| Oct 23, 2025 | 86.05 | 87.20 | 82.80 | 85.10 | 85.10 | -0.12% | 24,155,180 |
| Oct 22, 2025 | 95.50 | 95.50 | 83.85 | 85.20 | 85.20 | -1.96% | 71,646,050 |
| Oct 21, 2025 | 86.65 | 88.30 | 84.15 | 86.90 | 86.90 | 0.93% | 19,316,170 |
| Oct 20, 2025 | 89.95 | 89.95 | 85.00 | 86.10 | 86.10 | -0.86% | 14,492,410 |
| Oct 17, 2025 | 90.85 | 90.85 | 86.00 | 86.85 | 86.85 | -2.14% | 13,476,440 |
| Oct 16, 2025 | 85.60 | 89.65 | 85.05 | 88.75 | 88.75 | 3.68% | 14,176,370 |
| Oct 15, 2025 | 85.05 | 85.90 | 80.85 | 85.60 | 85.60 | 2.15% | 17,013,030 |
| Oct 14, 2025 | 91.50 | 92.05 | 82.75 | 83.80 | 83.80 | -6.89% | 31,965,430 |
| Oct 13, 2025 | 90.00 | 92.00 | 86.70 | 90.00 | 90.00 | -4.20% | 27,147,340 |
| Oct 10, 2025 | 95.10 | 97.55 | 93.40 | 93.95 | 93.95 | -1.21% | 13,129,620 |
| Oct 9, 2025 | 103.00 | 103.00 | 94.25 | 95.10 | 95.10 | -9.17% | 25,616,560 |
| Oct 8, 2025 | 101.00 | 105.00 | 100.40 | 104.70 | 104.70 | 4.18% | 6,194,648 |
| Oct 6, 2025 | 98.60 | 100.50 | 96.80 | 100.50 | 100.50 | 2.60% | 3,031,024 |
| Oct 3, 2025 | 101.80 | 101.80 | 97.35 | 97.95 | 97.95 | -2.73% | 3,578,711 |
| Oct 2, 2025 | 96.80 | 101.50 | 96.15 | 100.70 | 100.70 | 4.46% | 6,797,155 |
| Sep 30, 2025 | 95.30 | 96.55 | 91.25 | 96.40 | 96.40 | 2.99% | 18,545,900 |
| Sep 29, 2025 | 94.00 | 95.50 | 91.35 | 93.60 | 93.60 | 0.38% | 12,535,420 |
| Sep 26, 2025 | 92.35 | 94.15 | 90.60 | 93.25 | 93.25 | -1.89% | 13,980,970 |
| Sep 25, 2025 | 96.00 | 96.75 | 94.00 | 95.05 | 95.05 | - | 10,693,470 |
| Sep 24, 2025 | 93.10 | 95.70 | 91.90 | 95.05 | 95.05 | 1.71% | 13,606,780 |
| Sep 23, 2025 | 95.35 | 96.15 | 91.10 | 93.45 | 93.45 | -1.32% | 12,486,370 |
| Sep 22, 2025 | 93.20 | 95.50 | 91.55 | 94.70 | 94.70 | 2.88% | 13,572,180 |
| Sep 19, 2025 | 97.50 | 98.30 | 90.00 | 92.05 | 92.05 | -5.44% | 34,618,370 |
| Sep 18, 2025 | 97.00 | 98.55 | 94.00 | 97.35 | 97.35 | 0.88% | 16,918,200 |
| Sep 17, 2025 | 96.00 | 96.85 | 92.85 | 96.50 | 96.50 | 0.26% | 20,913,050 |
| Sep 16, 2025 | 97.50 | 98.00 | 93.80 | 96.25 | 96.25 | 0.68% | 14,137,830 |
| Sep 15, 2025 | 98.50 | 101.90 | 94.80 | 95.60 | 95.60 | -2.30% | 20,045,880 |
| Sep 12, 2025 | 99.50 | 100.50 | 96.30 | 97.85 | 97.85 | 0.77% | 13,419,080 |
| Sep 11, 2025 | 91.00 | 98.35 | 85.70 | 97.10 | 97.10 | -2.51% | 51,240,460 |
| Sep 10, 2025 | 101.00 | 103.40 | 98.05 | 99.60 | 99.60 | -1.29% | 12,256,840 |
| Sep 9, 2025 | 99.45 | 103.20 | 97.10 | 100.90 | 100.90 | 0.40% | 14,814,570 |
| Sep 8, 2025 | 104.00 | 107.50 | 98.55 | 100.50 | 100.50 | -2.52% | 27,413,430 |
| Sep 5, 2025 | 100.10 | 104.20 | 98.50 | 103.10 | 103.10 | 3.00% | 19,459,780 |
| Sep 4, 2025 | 109.10 | 109.10 | 99.00 | 100.10 | 100.10 | -6.45% | 20,809,880 |
| Sep 3, 2025 | 107.00 | 109.00 | 103.70 | 107.00 | 107.00 | 1.61% | 13,063,620 |
| Sep 2, 2025 | 105.40 | 108.50 | 103.00 | 105.30 | 105.30 | -0.09% | 15,122,560 |
| Sep 1, 2025 | 98.65 | 106.50 | 95.15 | 105.40 | 105.40 | 8.83% | 27,986,300 |
| Aug 29, 2025 | 91.90 | 98.45 | 89.70 | 96.85 | 96.85 | 6.84% | 26,710,640 |
| Aug 28, 2025 | 94.90 | 94.90 | 88.35 | 90.65 | 90.65 | -0.38% | 22,635,180 |
| Aug 27, 2025 | 99.10 | 99.10 | 90.05 | 91.00 | 91.00 | -4.96% | 30,586,610 |
| Aug 26, 2025 | 99.95 | 100.30 | 93.65 | 95.75 | 95.75 | -4.20% | 43,626,510 |
| Aug 25, 2025 | 101.30 | 102.80 | 96.80 | 99.95 | 99.95 | 0.50% | 14,911,540 |
| Aug 22, 2025 | 101.50 | 102.40 | 97.70 | 99.45 | 99.45 | 0.15% | 11,623,170 |
| Aug 21, 2025 | 96.25 | 99.65 | 95.20 | 99.30 | 99.30 | 4.91% | 10,889,560 |
| Aug 20, 2025 | 97.00 | 98.85 | 93.10 | 94.65 | 94.65 | -3.17% | 17,538,120 |
| Aug 19, 2025 | 101.90 | 102.90 | 96.00 | 97.75 | 97.75 | -4.07% | 24,023,050 |
| Aug 18, 2025 | 99.00 | 103.50 | 98.50 | 101.90 | 101.90 | 4.51% | 20,740,820 |
| Aug 15, 2025 | 95.80 | 99.50 | 95.50 | 97.50 | 97.50 | 1.56% | 13,549,150 |
| Aug 14, 2025 | 97.15 | 98.35 | 95.30 | 96.00 | 96.00 | 1.05% | 16,527,180 |
| Aug 13, 2025 | 89.05 | 96.00 | 88.55 | 95.00 | 95.00 | 8.82% | 26,739,580 |
| Aug 12, 2025 | 90.55 | 90.55 | 85.50 | 87.30 | 87.30 | -2.95% | 25,300,250 |
| Aug 11, 2025 | 93.00 | 93.55 | 85.65 | 89.95 | 89.95 | -1.42% | 30,762,710 |
| Aug 8, 2025 | 91.40 | 93.20 | 89.60 | 91.25 | 91.25 | -0.16% | 18,274,900 |
| Aug 7, 2025 | 96.85 | 98.80 | 90.55 | 91.40 | 91.40 | -6.78% | 32,235,490 |
| Aug 6, 2025 | 98.85 | 99.40 | 96.10 | 98.05 | 98.05 | -0.71% | 13,318,610 |
| Aug 5, 2025 | 94.90 | 99.10 | 94.15 | 98.75 | 98.75 | 6.30% | 17,692,360 |
| Aug 4, 2025 | 92.45 | 94.45 | 90.20 | 92.90 | 92.90 | -0.11% | 15,855,220 |
| Aug 1, 2025 | 97.00 | 99.60 | 91.80 | 93.00 | 93.00 | -5.10% | 24,052,830 |
| Jul 31, 2025 | 99.00 | 100.80 | 96.40 | 98.00 | 98.00 | -0.46% | 21,002,130 |
| Jul 30, 2025 | 100.30 | 106.00 | 95.85 | 98.45 | 98.45 | -1.50% | 53,711,910 |
| Jul 29, 2025 | 95.00 | 100.00 | 93.05 | 99.95 | 99.95 | 6.44% | 27,139,490 |
| Jul 28, 2025 | 89.90 | 94.35 | 89.10 | 93.90 | 93.90 | 5.33% | 17,709,910 |
| Jul 25, 2025 | 88.20 | 91.70 | 87.90 | 89.15 | 89.15 | 1.08% | 19,114,610 |
| Jul 24, 2025 | 88.00 | 88.55 | 84.70 | 88.20 | 88.20 | 0.23% | 20,662,210 |
| Jul 23, 2025 | 88.70 | 91.30 | 86.80 | 88.00 | 88.00 | 0.46% | 20,305,570 |
| Jul 22, 2025 | 88.65 | 92.00 | 86.55 | 87.60 | 87.60 | -1.18% | 17,778,040 |
| Jul 21, 2025 | 90.00 | 91.15 | 87.25 | 88.65 | 88.65 | -0.45% | 10,483,350 |
| Jul 18, 2025 | 89.85 | 91.70 | 87.75 | 89.05 | 89.05 | -0.06% | 15,552,330 |
| Jul 17, 2025 | 86.95 | 90.25 | 86.55 | 89.10 | 89.10 | 3.36% | 25,428,840 |
| Jul 16, 2025 | 86.20 | 87.05 | 84.95 | 86.20 | 86.20 | 0.35% | 13,874,370 |