JW (Cayman) Therapeutics Co. Ltd (HKG:2126)
Hong Kong
· Delayed Price · Currency is HKD 2.030
+0.130 (6.84%)
At close: Mar 10, 2026
HKG:2126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.91 | 2.06 | 1.90 | 2.03 | 2.03 | 6.84% | 1,949,500 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.78 | 1.90 | 1.90 | -1.04% | 1,156,000 |
| Mar 6, 2026 | 1.83 | 1.95 | 1.82 | 1.92 | 1.92 | 2.13% | 957,500 |
| Mar 5, 2026 | 1.85 | 1.94 | 1.85 | 1.88 | 1.88 | 1.62% | 894,000 |
| Mar 4, 2026 | 1.93 | 1.95 | 1.82 | 1.85 | 1.85 | -4.15% | 1,556,500 |
| Mar 3, 2026 | 2.04 | 2.05 | 1.93 | 1.93 | 1.93 | -6.31% | 1,897,000 |
| Mar 2, 2026 | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -6.36% | 1,542,000 |
| Feb 27, 2026 | 2.16 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 552,000 |
| Feb 26, 2026 | 2.19 | 2.19 | 2.10 | 2.17 | 2.17 | -0.91% | 883,000 |
| Feb 25, 2026 | 2.21 | 2.22 | 2.18 | 2.19 | 2.19 | -0.90% | 795,000 |
| Feb 24, 2026 | 2.31 | 2.31 | 2.18 | 2.21 | 2.21 | -4.33% | 984,000 |
| Feb 23, 2026 | 2.29 | 2.38 | 2.29 | 2.31 | 2.31 | 1.32% | 833,500 |
| Feb 20, 2026 | 2.24 | 2.29 | 2.22 | 2.28 | 2.28 | 4.59% | 546,000 |
| Feb 16, 2026 | 2.24 | 2.25 | 2.17 | 2.18 | 2.18 | -3.54% | 1,018,500 |
| Feb 13, 2026 | 2.32 | 2.33 | 2.25 | 2.26 | 2.26 | -2.16% | 779,500 |
| Feb 12, 2026 | 2.37 | 2.37 | 2.31 | 2.31 | 2.31 | -2.53% | 738,000 |
| Feb 11, 2026 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -1.25% | 434,000 |
| Feb 10, 2026 | 2.28 | 2.43 | 2.28 | 2.40 | 2.40 | 5.26% | 860,500 |
| Feb 9, 2026 | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | 2.24% | 552,500 |
| Feb 6, 2026 | 2.32 | 2.32 | 2.20 | 2.23 | 2.23 | -3.88% | 1,203,500 |
| Feb 5, 2026 | 2.28 | 2.32 | 2.22 | 2.32 | 2.32 | 1.75% | 562,500 |
| Feb 4, 2026 | 2.31 | 2.32 | 2.25 | 2.28 | 2.28 | -4.20% | 1,482,500 |
| Feb 3, 2026 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | 2.15% | 324,000 |
| Feb 2, 2026 | 2.42 | 2.42 | 2.28 | 2.33 | 2.33 | -3.72% | 1,523,000 |
| Jan 30, 2026 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -5.10% | 985,975 |
| Jan 29, 2026 | 2.50 | 2.58 | 2.47 | 2.55 | 2.55 | 2.41% | 888,000 |
| Jan 28, 2026 | 2.54 | 2.57 | 2.49 | 2.49 | 2.49 | -1.97% | 1,350,000 |
| Jan 27, 2026 | 2.52 | 2.57 | 2.48 | 2.54 | 2.54 | 0.79% | 712,500 |
| Jan 26, 2026 | 2.64 | 2.64 | 2.42 | 2.52 | 2.52 | -4.55% | 3,291,500 |
| Jan 23, 2026 | 2.65 | 2.69 | 2.60 | 2.64 | 2.64 | 0.38% | 712,500 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.55 | 2.63 | 2.63 | -2.23% | 607,500 |
| Jan 21, 2026 | 2.65 | 2.70 | 2.58 | 2.69 | 2.69 | 1.51% | 864,500 |
| Jan 20, 2026 | 2.65 | 2.74 | 2.52 | 2.65 | 2.65 | -4.33% | 2,018,000 |
| Jan 19, 2026 | 2.85 | 2.85 | 2.69 | 2.77 | 2.77 | -5.14% | 1,652,500 |
| Jan 16, 2026 | 2.94 | 2.95 | 2.82 | 2.92 | 2.92 | -0.68% | 1,355,000 |
| Jan 15, 2026 | 2.96 | 3.00 | 2.86 | 2.94 | 2.94 | -0.68% | 848,500 |
| Jan 14, 2026 | 2.95 | 3.05 | 2.91 | 2.96 | 2.96 | 0.34% | 2,847,000 |
| Jan 13, 2026 | 2.82 | 3.18 | 2.82 | 2.95 | 2.95 | 6.12% | 4,565,500 |
| Jan 12, 2026 | 2.66 | 2.80 | 2.66 | 2.78 | 2.78 | 3.73% | 2,002,500 |
| Jan 9, 2026 | 2.85 | 2.85 | 2.67 | 2.68 | 2.68 | -4.29% | 2,258,000 |
| Jan 8, 2026 | 2.85 | 2.85 | 2.72 | 2.80 | 2.80 | -1.75% | 2,280,000 |
| Jan 7, 2026 | 2.70 | 2.85 | 2.68 | 2.85 | 2.85 | 6.74% | 1,789,000 |
| Jan 6, 2026 | 2.71 | 2.77 | 2.60 | 2.67 | 2.67 | -1.84% | 1,469,500 |
| Jan 5, 2026 | 2.50 | 2.75 | 2.44 | 2.72 | 2.72 | 8.80% | 1,880,802 |
| Jan 2, 2026 | 2.51 | 2.56 | 2.47 | 2.50 | 2.50 | -0.40% | 424,000 |
| Dec 31, 2025 | 2.50 | 2.59 | 2.50 | 2.51 | 2.51 | 0.40% | 559,000 |
| Dec 30, 2025 | 2.60 | 2.62 | 2.48 | 2.50 | 2.50 | - | 721,500 |
| Dec 29, 2025 | 2.67 | 2.73 | 2.46 | 2.50 | 2.50 | -6.37% | 1,516,670 |
| Dec 24, 2025 | 2.70 | 2.70 | 2.65 | 2.67 | 2.67 | -2.20% | 132,288 |
| Dec 23, 2025 | 2.60 | 2.80 | 2.60 | 2.73 | 2.73 | 5.00% | 896,000 |
| Dec 22, 2025 | 2.72 | 2.76 | 2.52 | 2.60 | 2.60 | -4.06% | 1,180,086 |
| Dec 19, 2025 | 2.72 | 2.85 | 2.68 | 2.71 | 2.71 | -2.52% | 844,500 |
| Dec 18, 2025 | 2.80 | 2.80 | 2.71 | 2.78 | 2.78 | -1.42% | 387,500 |
| Dec 17, 2025 | 2.83 | 2.85 | 2.78 | 2.82 | 2.82 | - | 862,000 |
| Dec 16, 2025 | 2.93 | 2.95 | 2.79 | 2.82 | 2.82 | -3.75% | 986,500 |
| Dec 15, 2025 | 3.03 | 3.05 | 2.93 | 2.93 | 2.93 | -3.93% | 716,000 |
| Dec 12, 2025 | 3.01 | 3.09 | 2.94 | 3.05 | 3.05 | 1.33% | 1,094,000 |
| Dec 11, 2025 | 3.07 | 3.19 | 3.01 | 3.01 | 3.01 | -1.95% | 779,500 |
| Dec 10, 2025 | 3.10 | 3.10 | 3.01 | 3.07 | 3.07 | -0.65% | 500,500 |
| Dec 9, 2025 | 3.24 | 3.24 | 3.04 | 3.09 | 3.09 | -4.92% | 1,452,500 |
| Dec 8, 2025 | 3.31 | 3.49 | 3.16 | 3.25 | 3.25 | 5.52% | 2,638,000 |
| Dec 5, 2025 | 3.01 | 3.10 | 2.95 | 3.08 | 3.08 | 1.65% | 954,500 |
| Dec 4, 2025 | 3.00 | 3.10 | 2.98 | 3.03 | 3.03 | -0.98% | 665,000 |
| Dec 3, 2025 | 3.00 | 3.07 | 2.90 | 3.06 | 3.06 | 3.38% | 933,500 |
| Dec 2, 2025 | 3.14 | 3.14 | 2.94 | 2.96 | 2.96 | -5.13% | 1,334,070 |
| Dec 1, 2025 | 3.13 | 3.22 | 3.05 | 3.12 | 3.12 | - | 594,500 |
| Nov 28, 2025 | 3.17 | 3.24 | 3.11 | 3.12 | 3.12 | -2.80% | 588,000 |
| Nov 27, 2025 | 3.38 | 3.38 | 3.15 | 3.21 | 3.21 | - | 210,000 |
| Nov 26, 2025 | 3.14 | 3.27 | 3.12 | 3.21 | 3.21 | 2.23% | 1,045,000 |
| Nov 25, 2025 | 3.25 | 3.26 | 3.10 | 3.14 | 3.14 | -2.48% | 581,500 |
| Nov 24, 2025 | 3.01 | 3.22 | 3.01 | 3.22 | 3.22 | 5.57% | 948,000 |
| Nov 21, 2025 | 3.15 | 3.18 | 2.97 | 3.05 | 3.05 | -5.57% | 1,331,137 |
| Nov 20, 2025 | 3.21 | 3.30 | 3.20 | 3.23 | 3.23 | 0.62% | 469,500 |
| Nov 19, 2025 | 3.25 | 3.26 | 3.15 | 3.21 | 3.21 | -1.83% | 1,280,000 |
| Nov 18, 2025 | 3.44 | 3.44 | 3.18 | 3.27 | 3.27 | -4.94% | 3,293,000 |
| Nov 17, 2025 | 3.61 | 3.61 | 3.40 | 3.44 | 3.44 | -4.97% | 1,078,000 |
| Nov 14, 2025 | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | -2.16% | 1,262,000 |
| Nov 13, 2025 | 3.62 | 3.74 | 3.53 | 3.70 | 3.70 | 4.82% | 1,546,000 |
| Nov 12, 2025 | 3.47 | 3.62 | 3.47 | 3.53 | 3.53 | 1.73% | 1,012,500 |
| Nov 11, 2025 | 3.52 | 3.56 | 3.44 | 3.47 | 3.47 | -1.42% | 685,500 |
| Nov 10, 2025 | 3.42 | 3.52 | 3.39 | 3.52 | 3.52 | 2.62% | 931,500 |
| Nov 7, 2025 | 3.48 | 3.49 | 3.36 | 3.43 | 3.43 | -4.99% | 2,124,500 |
| Nov 6, 2025 | 3.54 | 3.63 | 3.43 | 3.61 | 3.61 | 3.14% | 1,789,500 |
| Nov 5, 2025 | 3.68 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 2,440,100 |
| Nov 4, 2025 | 4.18 | 4.18 | 3.58 | 3.68 | 3.68 | -8.91% | 3,583,000 |
| Nov 3, 2025 | 3.88 | 4.18 | 3.71 | 4.04 | 4.04 | 16.09% | 7,707,210 |
| Oct 31, 2025 | 3.46 | 3.56 | 3.36 | 3.48 | 3.48 | 0.87% | 3,104,500 |
| Oct 30, 2025 | 3.60 | 3.62 | 3.35 | 3.45 | 3.45 | -4.17% | 4,074,216 |
| Oct 28, 2025 | 3.74 | 3.75 | 3.58 | 3.60 | 3.60 | -3.74% | 1,433,500 |
| Oct 27, 2025 | 3.43 | 3.80 | 3.43 | 3.74 | 3.74 | 7.78% | 2,317,000 |
| Oct 24, 2025 | 3.55 | 3.61 | 3.41 | 3.47 | 3.47 | -1.70% | 1,758,500 |
| Oct 23, 2025 | 3.79 | 3.79 | 3.46 | 3.53 | 3.53 | -7.11% | 2,330,500 |
| Oct 22, 2025 | 3.93 | 3.98 | 3.78 | 3.80 | 3.80 | -0.78% | 748,000 |
| Oct 21, 2025 | 3.81 | 3.94 | 3.81 | 3.83 | 3.83 | 1.32% | 541,000 |
| Oct 20, 2025 | 3.78 | 3.95 | 3.74 | 3.78 | 3.78 | 1.07% | 553,500 |
| Oct 17, 2025 | 3.90 | 3.92 | 3.68 | 3.74 | 3.74 | -4.10% | 1,217,187 |
| Oct 16, 2025 | 3.99 | 4.09 | 3.90 | 3.90 | 3.90 | -1.76% | 691,500 |
| Oct 15, 2025 | 3.83 | 3.98 | 3.80 | 3.97 | 3.97 | 3.66% | 939,160 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.74 | 3.83 | 3.83 | -3.53% | 2,463,000 |
| Oct 13, 2025 | 4.10 | 4.16 | 3.81 | 3.97 | 3.97 | -8.10% | 3,939,140 |