Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong
· Delayed Price · Currency is HKD 61.95
+8.00 (14.83%)
Mar 10, 2026, 10:05 AM HKT
HKG:2315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.00 | 54.25 | 50.30 | 52.80 | - | -3.39% | 976,000 |
| Mar 6, 2026 | 44.02 | 55.10 | 44.02 | 54.65 | 54.65 | 20.96% | 2,753,982 |
| Mar 5, 2026 | 45.22 | 47.40 | 44.64 | 45.18 | 45.18 | -0.04% | 974,000 |
| Mar 4, 2026 | 46.20 | 46.32 | 43.98 | 45.20 | 45.20 | -2.16% | 1,388,500 |
| Mar 3, 2026 | 51.70 | 53.05 | 44.60 | 46.20 | 46.20 | -11.41% | 2,750,000 |
| Mar 2, 2026 | 50.10 | 53.75 | 48.88 | 52.15 | 52.15 | -0.29% | 1,299,436 |
| Feb 27, 2026 | 53.00 | 56.10 | 52.30 | 52.30 | 52.30 | -1.41% | 2,438,983 |
| Feb 26, 2026 | 50.00 | 55.70 | 50.00 | 53.05 | 53.05 | 5.89% | 1,948,000 |
| Feb 25, 2026 | 52.50 | 52.50 | 49.12 | 50.10 | 50.10 | 0.56% | 718,483 |
| Feb 24, 2026 | 51.75 | 54.00 | 47.64 | 49.82 | 49.82 | -3.73% | 960,000 |
| Feb 23, 2026 | 52.60 | 56.80 | 51.70 | 51.75 | 51.75 | -1.62% | 163,500 |
| Feb 20, 2026 | 51.30 | 54.00 | 50.40 | 52.60 | 52.60 | 3.24% | 179,500 |
| Feb 16, 2026 | 51.00 | 52.75 | 50.95 | 50.95 | 50.95 | -4.77% | 18,000 |
| Feb 13, 2026 | 53.00 | 54.70 | 50.95 | 53.50 | 53.50 | 0.94% | 1,321,700 |
| Feb 12, 2026 | 57.60 | 57.60 | 51.05 | 53.00 | 53.00 | 0.19% | 1,002,000 |
| Feb 11, 2026 | 49.52 | 54.00 | 48.36 | 52.90 | 52.90 | 6.22% | 1,512,440 |
| Feb 10, 2026 | 50.60 | 51.70 | 47.66 | 49.80 | 49.80 | 1.59% | 1,483,500 |
| Feb 9, 2026 | 49.00 | 49.90 | 47.90 | 49.02 | 49.02 | 2.77% | 1,008,000 |
| Feb 6, 2026 | 47.00 | 48.90 | 45.20 | 47.70 | 47.70 | 1.49% | 713,500 |
| Feb 5, 2026 | 49.30 | 49.48 | 45.50 | 47.00 | 47.00 | -1.05% | 1,098,048 |
| Feb 4, 2026 | 45.16 | 48.16 | 44.50 | 47.50 | 47.50 | 4.40% | 1,636,500 |
| Feb 3, 2026 | 42.58 | 47.98 | 42.58 | 45.50 | 45.50 | 8.44% | 2,783,336 |
| Feb 2, 2026 | 42.80 | 46.72 | 41.38 | 41.96 | 41.96 | -4.38% | 3,290,244 |
| Jan 30, 2026 | 44.86 | 63.00 | 42.58 | 43.88 | 43.88 | -0.27% | 12,431,910 |
| Jan 29, 2026 | 46.90 | 46.90 | 43.52 | 44.00 | 44.00 | -6.38% | 959,000 |
| Jan 28, 2026 | 43.30 | 47.20 | 42.28 | 47.00 | 47.00 | 9.35% | 2,235,936 |
| Jan 27, 2026 | 43.12 | 44.48 | 40.70 | 42.98 | 42.98 | 0.42% | 1,249,000 |
| Jan 26, 2026 | 44.48 | 44.48 | 40.68 | 42.80 | 42.80 | -2.68% | 1,719,570 |
| Jan 23, 2026 | 39.96 | 46.00 | 38.74 | 43.98 | 43.98 | 9.57% | 3,094,800 |
| Jan 22, 2026 | 40.40 | 41.48 | 39.24 | 40.14 | 40.14 | 0.60% | 985,994 |
| Jan 21, 2026 | 38.00 | 40.44 | 36.78 | 39.90 | 39.90 | 5.56% | 1,675,000 |
| Jan 20, 2026 | 40.04 | 41.00 | 37.42 | 37.80 | 37.80 | -4.83% | 1,396,500 |
| Jan 19, 2026 | 43.28 | 43.28 | 39.00 | 39.72 | 39.72 | -8.23% | 2,328,148 |
| Jan 16, 2026 | 43.52 | 43.88 | 41.00 | 43.28 | 43.28 | 0.65% | 656,500 |
| Jan 15, 2026 | 44.50 | 45.98 | 41.62 | 43.00 | 43.00 | -3.89% | 1,486,500 |
| Jan 14, 2026 | 42.76 | 48.26 | 42.76 | 44.74 | 44.74 | 4.63% | 3,331,784 |
| Jan 13, 2026 | 39.50 | 44.00 | 39.14 | 42.76 | 42.76 | 8.25% | 3,311,632 |
| Jan 12, 2026 | 35.92 | 41.50 | 35.92 | 39.50 | 39.50 | 10.03% | 5,442,910 |
| Jan 9, 2026 | 35.38 | 36.66 | 34.20 | 35.90 | 35.90 | 2.69% | 1,818,946 |
| Jan 8, 2026 | 36.48 | 37.78 | 34.48 | 34.96 | 34.96 | -2.40% | 2,222,500 |
| Jan 7, 2026 | 36.28 | 37.50 | 35.34 | 35.82 | 35.82 | -2.13% | 1,931,500 |
| Jan 6, 2026 | 36.90 | 37.48 | 33.14 | 36.60 | 36.60 | 2.23% | 1,981,534 |
| Jan 5, 2026 | 35.32 | 38.06 | 34.80 | 35.80 | 35.80 | 3.05% | 2,433,500 |
| Jan 2, 2026 | 35.00 | 35.32 | 33.50 | 34.74 | 34.74 | -1.59% | 150,000 |
| Dec 31, 2025 | 33.46 | 38.20 | 33.46 | 35.30 | 35.30 | 2.68% | 2,819,520 |
| Dec 30, 2025 | 35.88 | 36.98 | 32.12 | 34.38 | 34.38 | -1.49% | 4,056,500 |
| Dec 29, 2025 | 35.04 | 38.80 | 33.42 | 34.90 | 34.90 | -0.51% | 6,448,946 |
| Dec 24, 2025 | 29.02 | 35.82 | 28.92 | 35.08 | 35.08 | 22.23% | 14,302,270 |
| Dec 23, 2025 | 28.30 | 29.02 | 27.50 | 28.70 | 28.70 | 1.41% | 304,000 |
| Dec 22, 2025 | 27.46 | 29.54 | 27.32 | 28.30 | 28.30 | 0.50% | 232,268 |
| Dec 19, 2025 | 25.98 | 28.60 | 25.40 | 28.16 | 28.16 | 8.31% | 813,500 |
| Dec 18, 2025 | 25.84 | 27.18 | 25.72 | 26.00 | 26.00 | 0.93% | 333,400 |
| Dec 17, 2025 | 26.40 | 26.40 | 24.80 | 25.76 | 25.76 | -2.42% | 345,500 |
| Dec 16, 2025 | 27.00 | 27.00 | 25.98 | 26.40 | 26.40 | -2.37% | 297,500 |
| Dec 15, 2025 | 28.30 | 28.64 | 27.00 | 27.04 | 27.04 | -4.45% | 247,500 |
| Dec 12, 2025 | 27.02 | 28.48 | 25.44 | 28.30 | 28.30 | 4.81% | 796,000 |
| Dec 11, 2025 | 29.40 | 30.24 | 26.72 | 27.00 | 27.00 | -7.53% | 743,500 |
| Dec 10, 2025 | 34.46 | 34.78 | 26.56 | 29.20 | 29.20 | -11.52% | 3,923,500 |
| Dec 9, 2025 | 32.84 | 35.86 | 32.50 | 33.00 | 33.00 | 3.84% | 924,000 |
| Dec 8, 2025 | 32.86 | 32.86 | 30.56 | 31.78 | 31.78 | -1.30% | 510,500 |
| Dec 5, 2025 | 31.48 | 33.20 | 31.08 | 32.20 | 32.20 | 3.94% | 524,500 |
| Dec 4, 2025 | 31.16 | 31.86 | 30.68 | 30.98 | 30.98 | 0.65% | 203,000 |
| Dec 3, 2025 | 32.08 | 32.08 | 30.02 | 30.78 | 30.78 | -4.05% | 566,530 |
| Dec 2, 2025 | 33.90 | 34.08 | 31.40 | 32.08 | 32.08 | -6.74% | 352,000 |
| Dec 1, 2025 | 32.40 | 34.40 | 31.00 | 34.40 | 34.40 | 8.18% | 861,530 |
| Nov 28, 2025 | 33.10 | 33.10 | 30.80 | 31.80 | 31.80 | -1.85% | 465,500 |
| Nov 27, 2025 | 33.14 | 34.28 | 32.02 | 32.40 | 32.40 | -2.00% | 575,500 |
| Nov 26, 2025 | 33.48 | 34.50 | 32.62 | 33.06 | 33.06 | -1.25% | 456,000 |
| Nov 25, 2025 | 33.00 | 34.52 | 31.56 | 33.48 | 33.48 | 2.39% | 854,000 |
| Nov 24, 2025 | 30.50 | 33.32 | 30.30 | 32.70 | 32.70 | 7.50% | 752,184 |
| Nov 21, 2025 | 31.96 | 31.98 | 28.12 | 30.42 | 30.42 | -4.94% | 658,500 |
| Nov 20, 2025 | 30.28 | 32.54 | 30.28 | 32.00 | 32.00 | 5.61% | 754,500 |
| Nov 19, 2025 | 33.24 | 33.24 | 29.68 | 30.30 | 30.30 | -8.84% | 1,110,000 |
| Nov 18, 2025 | 33.58 | 34.00 | 32.16 | 33.24 | 33.24 | -1.01% | 548,500 |
| Nov 17, 2025 | 32.74 | 33.58 | 31.18 | 33.58 | 33.58 | 3.20% | 403,000 |
| Nov 14, 2025 | 32.64 | 33.18 | 30.58 | 32.54 | 32.54 | 0.12% | 541,084 |
| Nov 13, 2025 | 30.30 | 32.84 | 30.30 | 32.50 | 32.50 | 6.91% | 1,630,000 |
| Nov 12, 2025 | 28.86 | 30.88 | 28.86 | 30.40 | 30.40 | 5.56% | 771,500 |
| Nov 11, 2025 | 28.16 | 29.28 | 28.16 | 28.80 | 28.80 | 2.86% | 382,000 |
| Nov 10, 2025 | 27.88 | 28.90 | 27.36 | 28.00 | 28.00 | - | 408,000 |
| Nov 7, 2025 | 27.96 | 28.28 | 27.10 | 28.00 | 28.00 | -1.41% | 117,000 |
| Nov 6, 2025 | 28.46 | 28.46 | 27.00 | 28.40 | 28.40 | -0.21% | 293,000 |
| Nov 5, 2025 | 28.00 | 29.50 | 27.72 | 28.46 | 28.46 | -3.46% | 384,500 |
| Nov 4, 2025 | 29.24 | 29.52 | 27.90 | 29.48 | 29.48 | 0.82% | 272,500 |
| Nov 3, 2025 | 28.30 | 30.10 | 27.58 | 29.24 | 29.24 | 4.43% | 875,000 |
| Oct 31, 2025 | 26.00 | 28.46 | 26.00 | 28.00 | 28.00 | 8.19% | 951,000 |
| Oct 30, 2025 | 25.00 | 25.94 | 23.94 | 25.88 | 25.88 | 3.77% | 290,000 |
| Oct 28, 2025 | 25.08 | 25.28 | 24.08 | 24.94 | 24.94 | -2.04% | 342,000 |
| Oct 27, 2025 | 23.02 | 25.84 | 23.02 | 25.46 | 25.46 | 10.99% | 477,500 |
| Oct 24, 2025 | 23.96 | 24.00 | 22.68 | 22.94 | 22.94 | -1.97% | 246,500 |
| Oct 23, 2025 | 23.28 | 23.74 | 21.54 | 23.40 | 23.40 | 0.52% | 405,000 |
| Oct 22, 2025 | 23.80 | 24.18 | 23.00 | 23.28 | 23.28 | -2.18% | 195,500 |
| Oct 21, 2025 | 23.80 | 24.20 | 23.08 | 23.80 | 23.80 | - | 230,500 |
| Oct 20, 2025 | 23.60 | 24.70 | 22.62 | 23.80 | 23.80 | 4.57% | 365,500 |
| Oct 17, 2025 | 24.98 | 25.78 | 22.50 | 22.76 | 22.76 | -2.40% | 272,500 |
| Oct 16, 2025 | 24.30 | 25.48 | 23.12 | 23.32 | 23.32 | 0.52% | 198,500 |
| Oct 15, 2025 | 22.66 | 23.80 | 22.60 | 23.20 | 23.20 | 2.38% | 330,877 |
| Oct 14, 2025 | 25.14 | 25.18 | 22.38 | 22.66 | 22.66 | -7.89% | 437,000 |
| Oct 13, 2025 | 24.70 | 25.20 | 23.94 | 24.60 | 24.60 | -1.91% | 325,575 |
| Oct 10, 2025 | 25.20 | 25.52 | 24.02 | 25.08 | 25.08 | -1.88% | 595,000 |