Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (HKG:2315)
Hong Kong
· Delayed Price · Currency is HKD 50.20
-1.50 (-2.90%)
Apr 29, 2026, 4:08 PM HKT
HKG:2315 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.00 | 60.00 | 50.10 | 51.75 | - | 0.10% | 284,000 |
| Apr 28, 2026 | 60.00 | 64.50 | 51.20 | 51.70 | 51.70 | -12.15% | 4,665,500 |
| Apr 27, 2026 | 60.00 | 60.00 | 57.00 | 58.85 | 58.85 | -1.92% | 1,115,000 |
| Apr 24, 2026 | 57.25 | 62.45 | 56.55 | 60.00 | 60.00 | 4.80% | 1,850,500 |
| Apr 23, 2026 | 56.40 | 59.90 | 55.80 | 57.25 | 57.25 | 1.60% | 1,292,000 |
| Apr 22, 2026 | 58.10 | 58.20 | 55.00 | 56.35 | 56.35 | -1.31% | 708,744 |
| Apr 21, 2026 | 59.10 | 60.45 | 55.95 | 57.10 | 57.10 | -4.52% | 1,003,500 |
| Apr 20, 2026 | 58.50 | 60.45 | 57.50 | 59.80 | 59.80 | 2.13% | 852,500 |
| Apr 17, 2026 | 59.00 | 59.40 | 56.15 | 58.55 | 58.55 | -0.76% | 907,500 |
| Apr 16, 2026 | 62.35 | 62.35 | 57.55 | 59.00 | 59.00 | -3.44% | 1,690,500 |
| Apr 15, 2026 | 62.10 | 63.50 | 59.50 | 61.10 | 61.10 | -1.13% | 1,394,000 |
| Apr 14, 2026 | 57.05 | 62.00 | 57.00 | 61.80 | 61.80 | 8.42% | 2,259,500 |
| Apr 13, 2026 | 60.75 | 60.75 | 56.15 | 57.00 | 57.00 | -5.00% | 1,152,000 |
| Apr 10, 2026 | 61.70 | 63.40 | 59.45 | 60.00 | 60.00 | -2.76% | 948,500 |
| Apr 9, 2026 | 64.00 | 68.00 | 60.40 | 61.70 | 61.70 | -2.22% | 1,830,500 |
| Apr 8, 2026 | 68.00 | 70.15 | 62.15 | 63.10 | 63.10 | -0.63% | 2,320,000 |
| Apr 2, 2026 | 61.00 | 65.05 | 58.60 | 63.50 | 63.50 | 6.63% | 2,112,500 |
| Apr 1, 2026 | 57.45 | 60.75 | 56.25 | 59.55 | 59.55 | 7.59% | 1,855,500 |
| Mar 31, 2026 | 59.35 | 59.35 | 53.20 | 55.35 | 55.35 | -3.32% | 878,892 |
| Mar 30, 2026 | 58.40 | 60.80 | 56.25 | 57.25 | 57.25 | -2.05% | 1,638,000 |
| Mar 27, 2026 | 54.00 | 60.80 | 54.00 | 58.45 | 58.45 | 8.64% | 2,861,500 |
| Mar 26, 2026 | 56.40 | 57.00 | 53.50 | 53.80 | 53.80 | -2.80% | 536,500 |
| Mar 25, 2026 | 54.55 | 56.85 | 53.00 | 55.35 | 55.35 | 1.65% | 935,200 |
| Mar 24, 2026 | 48.04 | 57.55 | 48.04 | 54.45 | 54.45 | 12.04% | 3,279,500 |
| Mar 23, 2026 | 51.65 | 51.65 | 48.04 | 48.60 | 48.60 | -6.18% | 1,390,500 |
| Mar 20, 2026 | 52.45 | 53.95 | 51.05 | 51.80 | 51.80 | 0.29% | 817,000 |
| Mar 19, 2026 | 54.00 | 54.90 | 51.00 | 51.65 | 51.65 | -6.09% | 1,064,000 |
| Mar 18, 2026 | 54.75 | 56.10 | 54.30 | 55.00 | 55.00 | -0.18% | 385,822 |
| Mar 17, 2026 | 57.75 | 60.00 | 54.45 | 55.10 | 55.10 | -4.51% | 1,251,000 |
| Mar 16, 2026 | 54.25 | 58.50 | 54.25 | 57.70 | 57.70 | 6.36% | 607,500 |
| Mar 13, 2026 | 54.70 | 57.85 | 53.55 | 54.25 | 54.25 | -2.16% | 791,000 |
| Mar 12, 2026 | 56.80 | 60.50 | 53.80 | 55.45 | 55.45 | -1.86% | 463,680 |
| Mar 11, 2026 | 60.25 | 60.40 | 56.00 | 56.50 | 56.50 | -5.04% | 866,320 |
| Mar 10, 2026 | 55.60 | 63.85 | 54.00 | 59.50 | 59.50 | 10.29% | 2,290,400 |
| Mar 9, 2026 | 51.00 | 54.45 | 50.30 | 53.95 | 53.95 | -1.28% | 1,159,000 |
| 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 |