Innovent Biologics, Inc. (HKG:1801)
Hong Kong
· Delayed Price · Currency is HKD 84.90
+2.30 (2.78%)
Apr 29, 2026, 4:08 PM HKT
Innovent Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 83.70 | 85.25 | 82.90 | 84.50 | - | 2.30% | 3,354,800 |
| Apr 28, 2026 | 82.80 | 85.40 | 82.20 | 82.60 | 82.60 | -1.14% | 8,627,842 |
| Apr 27, 2026 | 85.80 | 85.80 | 83.35 | 83.55 | 83.55 | -2.62% | 6,098,244 |
| Apr 24, 2026 | 83.00 | 86.65 | 81.10 | 85.80 | 85.80 | 3.37% | 12,657,060 |
| Apr 23, 2026 | 87.50 | 87.95 | 82.65 | 83.00 | 83.00 | -5.90% | 19,332,900 |
| Apr 22, 2026 | 89.15 | 90.05 | 87.15 | 88.20 | 88.20 | -1.84% | 9,703,138 |
| Apr 21, 2026 | 91.10 | 91.45 | 88.60 | 89.85 | 89.85 | -1.37% | 8,659,074 |
| Apr 20, 2026 | 91.50 | 92.45 | 90.60 | 91.10 | 91.10 | -0.44% | 7,391,370 |
| Apr 17, 2026 | 91.90 | 93.15 | 89.65 | 91.50 | 91.50 | -0.97% | 10,353,099 |
| Apr 16, 2026 | 91.40 | 92.65 | 89.45 | 92.40 | 92.40 | 1.09% | 10,779,295 |
| Apr 15, 2026 | 88.00 | 91.95 | 88.00 | 91.40 | 91.40 | 5.91% | 21,224,240 |
| Apr 14, 2026 | 87.95 | 88.20 | 84.85 | 86.30 | 86.30 | -0.69% | 11,019,000 |
| Apr 13, 2026 | 88.00 | 88.40 | 86.55 | 86.90 | 86.90 | -1.81% | 8,278,760 |
| Apr 10, 2026 | 88.20 | 89.15 | 87.35 | 88.50 | 88.50 | 0.85% | 8,000,827 |
| Apr 9, 2026 | 89.30 | 91.95 | 87.60 | 87.75 | 87.75 | -1.74% | 13,565,630 |
| Apr 8, 2026 | 92.40 | 93.10 | 89.05 | 89.30 | 89.30 | -2.40% | 15,285,290 |
| Apr 2, 2026 | 90.95 | 92.25 | 88.70 | 91.50 | 91.50 | 0.66% | 14,715,400 |
| Apr 1, 2026 | 86.90 | 91.60 | 86.45 | 90.90 | 90.90 | 7.07% | 23,805,780 |
| Mar 31, 2026 | 86.70 | 88.40 | 83.60 | 84.90 | 84.90 | -1.39% | 14,518,830 |
| Mar 30, 2026 | 85.00 | 86.95 | 83.50 | 86.10 | 86.10 | 0.70% | 17,491,120 |
| Mar 27, 2026 | 80.10 | 86.05 | 79.85 | 85.50 | 85.50 | 7.68% | 26,224,710 |
| Mar 26, 2026 | 82.55 | 83.50 | 79.20 | 79.40 | 79.40 | -3.82% | 8,014,183 |
| Mar 25, 2026 | 83.60 | 84.35 | 81.85 | 82.55 | 82.55 | 1.23% | 8,489,500 |
| Mar 24, 2026 | 78.80 | 82.25 | 78.10 | 81.55 | 81.55 | 5.23% | 10,182,430 |
| Mar 23, 2026 | 78.60 | 79.65 | 75.90 | 77.50 | 77.50 | -4.38% | 14,655,630 |
| Mar 20, 2026 | 82.10 | 84.60 | 80.40 | 81.05 | 81.05 | -0.98% | 8,240,762 |
| Mar 19, 2026 | 82.75 | 83.85 | 81.60 | 81.85 | 81.85 | -3.54% | 11,216,610 |
| Mar 18, 2026 | 83.55 | 85.50 | 83.20 | 84.85 | 84.85 | 1.01% | 6,530,983 |
| Mar 17, 2026 | 85.00 | 86.15 | 83.65 | 84.00 | 84.00 | -0.12% | 10,343,470 |
| Mar 16, 2026 | 80.85 | 84.45 | 79.60 | 84.10 | 84.10 | 4.02% | 11,140,990 |
| Mar 13, 2026 | 81.50 | 82.20 | 80.00 | 80.85 | 80.85 | -1.10% | 9,096,094 |
| Mar 12, 2026 | 84.30 | 85.70 | 80.45 | 81.75 | 81.75 | -3.02% | 9,632,503 |
| Mar 11, 2026 | 86.80 | 87.50 | 83.50 | 84.30 | 84.30 | -1.75% | 8,687,528 |
| Mar 10, 2026 | 84.00 | 86.35 | 83.65 | 85.80 | 85.80 | 4.95% | 12,716,970 |
| Mar 9, 2026 | 82.90 | 82.90 | 78.10 | 81.75 | 81.75 | -1.86% | 18,242,810 |
| Mar 6, 2026 | 78.45 | 83.50 | 78.25 | 83.30 | 83.30 | 6.18% | 12,532,850 |
| Mar 5, 2026 | 79.60 | 81.40 | 78.00 | 78.45 | 78.45 | 1.10% | 12,975,410 |
| Mar 4, 2026 | 80.00 | 80.15 | 76.35 | 77.60 | 77.60 | -3.06% | 17,529,250 |
| Mar 3, 2026 | 82.50 | 83.50 | 79.05 | 80.05 | 80.05 | -3.09% | 10,046,470 |
| Mar 2, 2026 | 85.10 | 85.10 | 81.50 | 82.60 | 82.60 | -2.94% | 10,275,410 |
| Feb 27, 2026 | 84.35 | 87.50 | 83.75 | 85.10 | 85.10 | 0.89% | 12,423,610 |
| Feb 26, 2026 | 89.05 | 89.80 | 84.10 | 84.35 | 84.35 | -4.58% | 10,911,820 |
| Feb 25, 2026 | 88.55 | 89.85 | 87.50 | 88.40 | 88.40 | -0.17% | 8,621,779 |
| Feb 24, 2026 | 93.20 | 93.20 | 86.00 | 88.55 | 88.55 | -3.75% | 16,053,840 |
| Feb 23, 2026 | 92.40 | 93.80 | 91.75 | 92.00 | 92.00 | 1.38% | 5,169,087 |
| Feb 20, 2026 | 89.90 | 91.50 | 89.90 | 90.75 | 90.75 | 1.85% | 5,739,867 |
| Feb 16, 2026 | 88.95 | 89.90 | 87.70 | 89.10 | 89.10 | 0.56% | 3,529,691 |
| Feb 13, 2026 | 89.10 | 91.05 | 88.45 | 88.60 | 88.60 | -0.51% | 10,376,780 |
| Feb 12, 2026 | 89.50 | 90.85 | 87.75 | 89.05 | 89.05 | -0.67% | 10,169,830 |
| Feb 11, 2026 | 90.90 | 91.80 | 89.45 | 89.65 | 89.65 | - | 8,891,047 |
| Feb 10, 2026 | 85.80 | 91.55 | 84.95 | 89.65 | 89.65 | 4.98% | 21,246,700 |
| Feb 9, 2026 | 83.20 | 86.30 | 82.35 | 85.40 | 85.40 | 7.42% | 15,917,780 |
| Feb 6, 2026 | 77.10 | 80.95 | 77.10 | 79.50 | 79.50 | -0.50% | 8,294,071 |
| Feb 5, 2026 | 79.30 | 81.55 | 76.75 | 79.90 | 79.90 | -0.93% | 15,014,520 |
| Feb 4, 2026 | 79.20 | 81.85 | 77.30 | 80.65 | 80.65 | 2.35% | 9,258,513 |
| Feb 3, 2026 | 78.70 | 79.40 | 77.15 | 78.80 | 78.80 | 0.13% | 6,865,767 |
| Feb 2, 2026 | 81.00 | 81.60 | 77.80 | 78.70 | 78.70 | -2.96% | 8,446,227 |
| Jan 30, 2026 | 82.50 | 84.50 | 80.75 | 81.10 | 81.10 | -1.70% | 8,276,823 |
| Jan 29, 2026 | 83.40 | 83.85 | 82.10 | 82.50 | 82.50 | -2.42% | 8,373,093 |
| Jan 28, 2026 | 83.00 | 84.55 | 81.90 | 84.55 | 84.55 | 3.30% | 11,596,530 |
| Jan 27, 2026 | 81.90 | 82.40 | 80.30 | 81.85 | 81.85 | 0.24% | 6,794,942 |
| Jan 26, 2026 | 83.50 | 84.15 | 80.75 | 81.65 | 81.65 | -2.45% | 7,616,737 |
| Jan 23, 2026 | 82.00 | 84.20 | 81.20 | 83.70 | 83.70 | 2.83% | 12,098,340 |
| Jan 22, 2026 | 83.80 | 83.80 | 80.45 | 81.40 | 81.40 | -1.57% | 11,677,210 |
| Jan 21, 2026 | 83.50 | 83.75 | 81.55 | 82.70 | 82.70 | -0.60% | 9,690,567 |
| Jan 20, 2026 | 85.10 | 86.05 | 82.75 | 83.20 | 83.20 | -2.52% | 9,115,621 |
| Jan 19, 2026 | 88.20 | 89.35 | 83.60 | 85.35 | 85.35 | -4.64% | 14,220,210 |
| Jan 16, 2026 | 89.05 | 90.45 | 88.35 | 89.50 | 89.50 | 0.56% | 6,745,760 |
| Jan 15, 2026 | 90.85 | 91.45 | 88.40 | 89.00 | 89.00 | -0.50% | 11,496,890 |
| Jan 14, 2026 | 90.00 | 91.85 | 88.40 | 89.45 | 89.45 | 0.11% | 9,961,587 |
| Jan 13, 2026 | 90.60 | 92.75 | 88.20 | 89.35 | 89.35 | -0.11% | 15,968,500 |
| Jan 12, 2026 | 89.20 | 90.45 | 88.00 | 89.45 | 89.45 | 0.17% | 13,377,300 |
| Jan 9, 2026 | 87.90 | 89.70 | 87.25 | 89.30 | 89.30 | 0.34% | 10,355,540 |
| Jan 8, 2026 | 89.80 | 90.80 | 88.40 | 89.00 | 89.00 | -0.06% | 14,333,750 |
| Jan 7, 2026 | 85.10 | 89.50 | 84.30 | 89.05 | 89.05 | 5.38% | 19,915,880 |
| Jan 6, 2026 | 83.80 | 84.90 | 82.90 | 84.50 | 84.50 | 1.08% | 12,921,050 |
| Jan 5, 2026 | 76.80 | 84.30 | 76.80 | 83.60 | 83.60 | 6.09% | 18,244,630 |
| Jan 2, 2026 | 77.40 | 79.00 | 76.75 | 78.80 | 78.80 | 3.34% | 3,960,839 |
| Dec 31, 2025 | 79.15 | 79.25 | 76.00 | 76.25 | 76.25 | -3.66% | 13,130,810 |
| Dec 30, 2025 | 79.35 | 79.50 | 77.40 | 79.15 | 79.15 | -0.25% | 11,778,020 |
| Dec 29, 2025 | 80.75 | 81.25 | 79.00 | 79.35 | 79.35 | -1.73% | 10,784,440 |
| Dec 24, 2025 | 80.70 | 81.10 | 79.80 | 80.75 | 80.75 | 0.06% | 3,928,757 |
| Dec 23, 2025 | 81.80 | 83.25 | 80.35 | 80.70 | 80.70 | -1.34% | 8,972,819 |
| Dec 22, 2025 | 83.25 | 83.85 | 81.05 | 81.80 | 81.80 | -1.74% | 9,167,416 |
| Dec 19, 2025 | 81.90 | 84.40 | 80.80 | 83.25 | 83.25 | 2.08% | 13,042,010 |
| Dec 18, 2025 | 80.15 | 81.60 | 79.65 | 81.55 | 81.55 | 0.99% | 10,160,970 |
| Dec 17, 2025 | 81.00 | 81.30 | 79.60 | 80.75 | 80.75 | -0.25% | 7,785,810 |
| Dec 16, 2025 | 81.30 | 81.85 | 78.45 | 80.95 | 80.95 | -0.98% | 11,805,850 |
| Dec 15, 2025 | 84.60 | 85.15 | 80.95 | 81.75 | 81.75 | -4.05% | 15,465,500 |
| Dec 12, 2025 | 84.50 | 85.95 | 83.00 | 85.20 | 85.20 | 1.85% | 10,184,970 |
| Dec 11, 2025 | 84.20 | 84.85 | 83.00 | 83.65 | 83.65 | 0.18% | 8,646,635 |
| Dec 10, 2025 | 84.40 | 85.40 | 82.65 | 83.50 | 83.50 | -1.07% | 10,285,260 |
| Dec 9, 2025 | 85.60 | 85.70 | 82.80 | 84.40 | 84.40 | -1.40% | 20,002,920 |
| Dec 8, 2025 | 93.00 | 93.15 | 84.10 | 85.60 | 85.60 | -6.96% | 52,658,030 |
| 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 |