Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (2315.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 7.400 | 7.870 | 7.370 | 7.650 | 7.650 | 154,500 |
| Jun 27, 2024 | 7.500 | 7.500 | 7.310 | 7.400 | 7.400 | 207,500 |
| Jun 26, 2024 | 7.420 | 7.480 | 7.330 | 7.470 | 7.470 | 148,500 |
| Jun 25, 2024 | 7.490 | 7.490 | 7.250 | 7.420 | 7.420 | 127,000 |
| Jun 24, 2024 | 7.500 | 7.500 | 7.260 | 7.490 | 7.490 | 97,500 |
| Jun 21, 2024 | 7.500 | 7.500 | 7.260 | 7.500 | 7.500 | 90,500 |
| Jun 20, 2024 | 7.800 | 7.800 | 7.350 | 7.500 | 7.500 | 108,000 |
| Jun 19, 2024 | 7.900 | 7.990 | 7.510 | 7.800 | 7.800 | 127,000 |
| Jun 18, 2024 | 7.600 | 7.900 | 7.280 | 7.900 | 7.900 | 132,500 |
| Jun 17, 2024 | 8.000 | 8.140 | 7.490 | 7.490 | 7.490 | 126,000 |
| Jun 14, 2024 | 8.050 | 8.200 | 8.020 | 8.070 | 8.070 | 89,000 |
| Jun 13, 2024 | 8.000 | 8.240 | 7.950 | 8.050 | 8.050 | 107,500 |
| Jun 12, 2024 | 7.950 | 8.090 | 7.800 | 8.030 | 8.030 | 98,500 |
| Jun 11, 2024 | 8.130 | 8.130 | 7.830 | 7.940 | 7.940 | 97,500 |
| Jun 07, 2024 | 8.400 | 8.490 | 8.000 | 8.030 | 8.030 | 121,500 |
| Jun 06, 2024 | 8.900 | 8.900 | 8.520 | 8.520 | 8.520 | 84,000 |
| Jun 05, 2024 | 9.000 | 9.070 | 8.700 | 8.800 | 8.800 | 102,000 |
| Jun 04, 2024 | 8.530 | 9.110 | 8.530 | 8.970 | 8.970 | 90,500 |
| Jun 03, 2024 | 8.900 | 8.900 | 8.440 | 8.530 | 8.530 | 112,500 |
| May 31, 2024 | 8.800 | 9.100 | 8.660 | 8.890 | 8.890 | 133,500 |
| May 30, 2024 | 8.870 | 8.970 | 8.650 | 8.720 | 8.720 | 100,500 |
| May 29, 2024 | 9.300 | 9.300 | 8.830 | 8.870 | 8.870 | 87,500 |
| May 28, 2024 | 9.590 | 9.600 | 9.150 | 9.260 | 9.260 | 115,000 |
| May 27, 2024 | 9.400 | 9.690 | 9.170 | 9.590 | 9.590 | 98,000 |
| May 24, 2024 | 9.800 | 9.890 | 9.400 | 9.560 | 9.560 | 96,500 |
| May 23, 2024 | 9.600 | 9.790 | 9.600 | 9.760 | 9.760 | 89,000 |
| May 22, 2024 | 9.790 | 9.980 | 9.510 | 9.730 | 9.730 | 142,000 |
| May 21, 2024 | 9.600 | 10.080 | 9.600 | 9.640 | 9.640 | 99,000 |
| May 20, 2024 | 9.700 | 9.800 | 9.430 | 9.600 | 9.600 | 118,000 |
| May 17, 2024 | 9.250 | 9.650 | 8.840 | 9.550 | 9.550 | 141,500 |
| May 16, 2024 | 9.600 | 9.740 | 9.200 | 9.200 | 9.200 | 134,000 |
| May 14, 2024 | 9.830 | 9.990 | 9.560 | 9.560 | 9.560 | 95,000 |
| May 13, 2024 | 9.800 | 10.040 | 9.700 | 9.830 | 9.830 | 105,000 |
| May 10, 2024 | 10.200 | 10.200 | 9.700 | 9.750 | 9.750 | 128,000 |
| May 09, 2024 | 9.600 | 10.340 | 9.600 | 10.220 | 10.220 | 117,000 |
| May 08, 2024 | 9.800 | 10.120 | 9.400 | 9.600 | 9.600 | 124,500 |
| May 07, 2024 | 10.400 | 10.600 | 9.300 | 9.720 | 9.720 | 103,500 |
| May 06, 2024 | 8.780 | 10.400 | 8.780 | 10.260 | 10.260 | 221,500 |
| May 03, 2024 | 8.800 | 8.830 | 8.610 | 8.780 | 8.780 | 150,500 |
| May 02, 2024 | 8.770 | 9.000 | 8.620 | 8.900 | 8.900 | 103,000 |
| Apr 30, 2024 | 8.990 | 9.090 | 8.670 | 8.710 | 8.710 | 124,000 |
| Apr 29, 2024 | 8.200 | 9.000 | 8.200 | 8.920 | 8.920 | 119,000 |
| Apr 26, 2024 | 7.800 | 8.300 | 7.700 | 8.300 | 8.300 | 152,500 |
| Apr 25, 2024 | 7.730 | 7.900 | 7.670 | 7.730 | 7.730 | 118,500 |
| Apr 24, 2024 | 8.000 | 8.000 | 7.610 | 7.740 | 7.740 | 114,500 |
| Apr 23, 2024 | 7.800 | 8.000 | 7.660 | 7.900 | 7.900 | 121,000 |
| Apr 22, 2024 | 7.400 | 7.800 | 7.270 | 7.800 | 7.800 | 100,500 |
| Apr 19, 2024 | 7.160 | 7.640 | 6.800 | 7.400 | 7.400 | 143,500 |
| Apr 18, 2024 | 6.750 | 7.120 | 6.650 | 7.120 | 7.120 | 109,000 |
| Apr 17, 2024 | 6.900 | 7.020 | 6.610 | 6.750 | 6.750 | 200,500 |
| Apr 16, 2024 | 6.800 | 7.200 | 6.610 | 6.830 | 6.830 | 144,000 |
| Apr 15, 2024 | 6.610 | 6.800 | 6.610 | 6.660 | 6.660 | 121,000 |
| Apr 12, 2024 | 6.200 | 7.050 | 6.200 | 6.600 | 6.600 | 162,500 |
| Apr 11, 2024 | 6.050 | 6.160 | 5.740 | 6.120 | 6.120 | 276,500 |
| Apr 10, 2024 | 6.380 | 6.380 | 6.000 | 6.110 | 6.110 | 269,500 |
| Apr 09, 2024 | 6.940 | 6.990 | 6.100 | 6.400 | 6.400 | 249,000 |
| Apr 08, 2024 | 7.200 | 7.390 | 6.810 | 6.900 | 6.900 | 276,000 |
| Apr 05, 2024 | 7.880 | 7.880 | 7.040 | 7.060 | 7.060 | 122,000 |
| Apr 03, 2024 | 8.490 | 8.490 | 7.880 | 7.880 | 7.880 | 189,000 |
| Apr 02, 2024 | 8.670 | 8.670 | 8.200 | 8.200 | 8.200 | 149,000 |
| Mar 28, 2024 | 9.000 | 9.130 | 8.650 | 8.650 | 8.650 | 136,500 |
| Mar 27, 2024 | 8.700 | 9.290 | 8.700 | 8.860 | 8.860 | 135,000 |
| Mar 26, 2024 | 8.800 | 8.900 | 8.510 | 8.840 | 8.840 | 113,000 |
| Mar 25, 2024 | 8.820 | 8.860 | 8.700 | 8.700 | 8.700 | 133,000 |
| Mar 22, 2024 | 9.000 | 9.090 | 8.540 | 8.690 | 8.690 | 170,500 |
| Mar 21, 2024 | 9.500 | 9.600 | 8.990 | 9.000 | 9.000 | 137,000 |
| Mar 20, 2024 | 9.630 | 9.630 | 9.300 | 9.460 | 9.460 | 709,000 |
| Mar 19, 2024 | 9.800 | 9.840 | 9.470 | 9.630 | 9.630 | 118,500 |
| Mar 18, 2024 | 10.280 | 10.280 | 9.700 | 9.700 | 9.700 | 130,000 |
| Mar 15, 2024 | 10.500 | 10.500 | 10.060 | 10.260 | 10.260 | 126,000 |
| Mar 14, 2024 | 10.180 | 10.700 | 10.120 | 10.500 | 10.500 | 149,500 |
| Mar 13, 2024 | 9.800 | 10.540 | 9.800 | 10.180 | 10.180 | 129,500 |
| Mar 12, 2024 | 9.300 | 10.200 | 9.010 | 10.000 | 10.000 | 194,500 |
| Mar 11, 2024 | 9.500 | 9.500 | 8.500 | 9.330 | 9.330 | 136,500 |
| Mar 08, 2024 | 8.550 | 9.470 | 8.550 | 9.470 | 9.470 | 125,000 |
| Mar 07, 2024 | 9.200 | 9.260 | 8.550 | 8.550 | 8.550 | 137,500 |
| Mar 06, 2024 | 8.100 | 9.190 | 8.100 | 9.000 | 9.000 | 736,580 |
| Mar 05, 2024 | 8.710 | 8.870 | 8.260 | 8.260 | 8.260 | 195,000 |
| Mar 04, 2024 | 9.650 | 9.650 | 8.880 | 8.970 | 8.970 | 136,000 |
| Mar 01, 2024 | 8.920 | 9.730 | 8.920 | 9.650 | 9.650 | 157,500 |
| Feb 29, 2024 | 8.450 | 8.990 | 8.450 | 8.920 | 8.920 | 139,500 |
| Feb 28, 2024 | 8.560 | 8.700 | 8.260 | 8.580 | 8.580 | 112,000 |
| Feb 27, 2024 | 8.660 | 8.730 | 7.620 | 8.360 | 8.360 | 151,000 |
| Feb 26, 2024 | 7.890 | 9.450 | 7.850 | 8.660 | 8.660 | 129,000 |
| Feb 23, 2024 | 8.120 | 8.300 | 7.680 | 7.890 | 7.890 | 139,500 |
| Feb 22, 2024 | 7.650 | 8.150 | 7.570 | 8.120 | 8.120 | 155,500 |
| Feb 21, 2024 | 7.280 | 7.900 | 7.210 | 7.510 | 7.510 | 129,000 |
| Feb 20, 2024 | 7.260 | 7.490 | 6.800 | 7.300 | 7.300 | 198,500 |
| Feb 19, 2024 | 8.670 | 8.670 | 6.950 | 7.100 | 7.100 | 248,000 |
| Feb 16, 2024 | 7.690 | 9.000 | 7.350 | 8.670 | 8.670 | 148,000 |
| Feb 15, 2024 | 8.500 | 8.500 | 7.120 | 7.600 | 7.600 | 138,000 |
| Feb 14, 2024 | 8.700 | 9.100 | 8.200 | 8.370 | 8.370 | 143,500 |
| Feb 09, 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | - |
| Feb 08, 2024 | 8.430 | 8.760 | 8.000 | 8.220 | 8.220 | 146,500 |
| Feb 07, 2024 | 9.400 | 9.600 | 8.400 | 8.430 | 8.430 | 156,500 |
| Feb 06, 2024 | 8.660 | 9.400 | 8.660 | 9.400 | 9.400 | 122,500 |
| Feb 05, 2024 | 8.750 | 8.990 | 8.310 | 8.400 | 8.400 | 131,500 |
| Feb 02, 2024 | 8.500 | 9.000 | 8.500 | 8.880 | 8.880 | 115,000 |
| Feb 01, 2024 | 9.100 | 9.700 | 8.500 | 8.650 | 8.650 | 191,500 |
| Jan 31, 2024 | 9.840 | 9.840 | 9.190 | 9.200 | 9.200 | 104,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.