WuXi AppTec Co., Ltd. (2359.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 34.050 | 34.100 | 32.800 | 32.950 | 32.950 | 5,881,215 |
| Apr 18, 2024 | 34.550 | 35.600 | 33.850 | 34.450 | 34.450 | 5,555,930 |
| Apr 17, 2024 | 32.800 | 34.750 | 32.800 | 34.400 | 34.400 | 5,742,314 |
| Apr 16, 2024 | 33.800 | 34.100 | 32.600 | 32.800 | 32.800 | 4,792,873 |
| Apr 15, 2024 | 34.950 | 35.300 | 33.800 | 34.100 | 34.100 | 3,719,604 |
| Apr 12, 2024 | 35.050 | 35.650 | 34.500 | 35.100 | 35.100 | 3,928,842 |
| Apr 11, 2024 | 36.300 | 36.350 | 35.000 | 35.250 | 35.250 | 8,075,496 |
| Apr 10, 2024 | 37.500 | 38.500 | 36.800 | 36.800 | 36.800 | 5,996,449 |
| Apr 09, 2024 | 36.300 | 37.600 | 35.650 | 37.500 | 37.500 | 5,935,820 |
| Apr 08, 2024 | 35.450 | 36.650 | 35.300 | 36.350 | 36.350 | 4,608,744 |
| Apr 05, 2024 | 36.150 | 37.250 | 33.650 | 35.150 | 35.150 | 7,315,756 |
| Apr 03, 2024 | 36.750 | 38.100 | 36.500 | 37.200 | 37.200 | 6,258,220 |
| Apr 02, 2024 | 38.200 | 38.300 | 36.150 | 36.750 | 36.750 | 9,073,038 |
| Mar 28, 2024 | 36.650 | 38.650 | 35.750 | 37.100 | 37.100 | 14,356,395 |
| Mar 27, 2024 | 37.700 | 38.900 | 36.650 | 36.850 | 36.850 | 8,893,881 |
| Mar 26, 2024 | 39.000 | 39.200 | 37.800 | 38.100 | 38.100 | 6,725,053 |
| Mar 25, 2024 | 38.700 | 40.150 | 38.250 | 38.850 | 38.850 | 10,853,839 |
| Mar 22, 2024 | 39.450 | 39.900 | 37.000 | 37.050 | 37.050 | 13,668,862 |
| Mar 21, 2024 | 39.500 | 40.450 | 39.500 | 40.150 | 40.150 | 8,104,761 |
| Mar 20, 2024 | 39.650 | 40.250 | 38.750 | 39.450 | 39.450 | 8,130,141 |
| Mar 19, 2024 | 41.550 | 41.700 | 38.500 | 39.550 | 39.550 | 20,195,169 |
| Mar 18, 2024 | 41.200 | 43.200 | 39.700 | 42.750 | 42.750 | 15,753,855 |
| Mar 15, 2024 | 44.500 | 45.400 | 40.700 | 41.000 | 41.000 | 24,465,973 |
| Mar 14, 2024 | 53.550 | 53.750 | 44.000 | 44.950 | 44.950 | 24,844,912 |
| Mar 13, 2024 | 51.750 | 52.100 | 49.800 | 51.150 | 51.150 | 8,203,648 |
| Mar 12, 2024 | 49.550 | 52.450 | 49.550 | 51.750 | 51.750 | 8,386,836 |
| Mar 11, 2024 | 47.500 | 49.550 | 45.500 | 49.000 | 49.000 | 12,450,980 |
| Mar 08, 2024 | 45.800 | 47.450 | 45.550 | 46.800 | 46.800 | 9,910,475 |
| Mar 07, 2024 | 48.200 | 49.900 | 43.000 | 45.000 | 45.000 | 23,545,706 |
| Mar 06, 2024 | 56.000 | 57.950 | 54.850 | 56.650 | 56.650 | 10,307,843 |
| Mar 05, 2024 | 55.500 | 56.000 | 54.050 | 54.300 | 54.300 | 6,219,544 |
| Mar 04, 2024 | 51.700 | 57.900 | 51.300 | 56.550 | 56.550 | 14,412,910 |
| Mar 01, 2024 | 48.500 | 50.350 | 48.100 | 50.250 | 50.250 | 5,041,749 |
| Feb 29, 2024 | 47.950 | 49.350 | 47.500 | 48.700 | 48.700 | 7,466,324 |
| Feb 28, 2024 | 50.000 | 51.350 | 47.400 | 47.900 | 47.900 | 7,868,896 |
| Feb 27, 2024 | 49.450 | 50.500 | 48.200 | 49.750 | 49.750 | 5,822,069 |
| Feb 26, 2024 | 49.000 | 51.450 | 49.000 | 49.450 | 49.450 | 6,169,597 |
| Feb 23, 2024 | 48.700 | 48.800 | 47.000 | 48.300 | 48.300 | 5,178,929 |
| Feb 22, 2024 | 46.600 | 49.000 | 46.600 | 48.750 | 48.750 | 5,976,505 |
| Feb 21, 2024 | 45.000 | 50.050 | 44.700 | 47.400 | 47.400 | 12,750,258 |
| Feb 20, 2024 | 43.000 | 45.250 | 41.950 | 45.250 | 45.250 | 7,559,740 |
| Feb 19, 2024 | 42.500 | 43.500 | 41.300 | 41.950 | 41.950 | 8,895,243 |
| Feb 16, 2024 | 38.400 | 41.800 | 37.700 | 40.800 | 40.800 | 8,323,869 |
| Feb 15, 2024 | 38.550 | 39.350 | 36.450 | 39.050 | 39.050 | 9,282,799 |
| Feb 14, 2024 | 44.900 | 45.850 | 38.100 | 38.450 | 38.450 | 14,670,855 |
| Feb 09, 2024 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | - |
| Feb 08, 2024 | 49.900 | 50.200 | 47.050 | 47.700 | 47.700 | 15,117,172 |
| Feb 07, 2024 | 52.000 | 54.200 | 50.650 | 51.450 | 51.450 | 15,848,463 |
| Feb 06, 2024 | 45.450 | 50.800 | 43.800 | 49.000 | 49.000 | 16,520,469 |
| Feb 05, 2024 | 44.000 | 48.000 | 42.750 | 45.450 | 45.450 | 24,716,725 |
| Feb 02, 2024 | 55.950 | 58.000 | 40.650 | 43.700 | 43.700 | 47,311,531 |
| Feb 01, 2024 | 54.050 | 56.800 | 54.050 | 55.450 | 55.450 | 9,388,120 |
| Jan 31, 2024 | 55.300 | 56.500 | 53.400 | 54.000 | 54.000 | 11,669,474 |
| Jan 30, 2024 | 57.600 | 59.150 | 55.700 | 56.300 | 56.300 | 11,918,170 |
| Jan 29, 2024 | 64.600 | 66.350 | 57.200 | 57.750 | 57.750 | 18,209,038 |
| Jan 26, 2024 | 77.350 | 80.000 | 52.550 | 64.600 | 64.600 | 37,635,112 |
| Jan 25, 2024 | 78.600 | 80.600 | 76.700 | 77.300 | 77.300 | 3,255,817 |
| Jan 24, 2024 | 78.250 | 80.200 | 76.850 | 79.150 | 79.150 | 2,194,692 |
| Jan 23, 2024 | 78.600 | 80.550 | 77.950 | 79.950 | 79.950 | 2,923,705 |
| Jan 22, 2024 | 79.350 | 80.150 | 77.900 | 78.650 | 78.650 | 3,733,872 |
| Jan 19, 2024 | 77.850 | 80.500 | 77.800 | 79.350 | 79.350 | 3,422,080 |
| Jan 18, 2024 | 76.300 | 79.000 | 75.150 | 78.400 | 78.400 | 3,305,840 |
| Jan 17, 2024 | 77.900 | 78.000 | 75.650 | 76.150 | 76.150 | 4,561,149 |
| Jan 16, 2024 | 78.450 | 79.000 | 76.450 | 78.800 | 78.800 | 1,947,125 |
| Jan 15, 2024 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | - |
| Jan 12, 2024 | 79.000 | 80.250 | 77.550 | 78.200 | 78.200 | 2,206,876 |
| Jan 11, 2024 | 78.100 | 80.950 | 75.800 | 79.000 | 79.000 | 22,340,766 |
| Jan 10, 2024 | 72.400 | 74.200 | 71.850 | 74.050 | 74.050 | 2,510,145 |
| Jan 09, 2024 | 73.100 | 74.100 | 72.150 | 72.400 | 72.400 | 2,313,173 |
| Jan 08, 2024 | 72.000 | 73.150 | 70.800 | 72.150 | 72.150 | 2,234,785 |
| Jan 05, 2024 | 76.350 | 76.350 | 72.200 | 72.850 | 72.850 | 2,051,390 |
| Jan 04, 2024 | 75.300 | 77.700 | 74.300 | 75.200 | 75.200 | 2,081,399 |
| Jan 03, 2024 | 75.050 | 76.400 | 74.150 | 75.600 | 75.600 | 1,337,036 |
| Jan 02, 2024 | 78.750 | 78.850 | 74.500 | 75.100 | 75.100 | 2,167,444 |
| Dec 29, 2023 | 79.850 | 80.200 | 79.150 | 79.450 | 79.450 | 1,239,636 |
| Dec 28, 2023 | 77.250 | 80.350 | 76.000 | 79.850 | 79.850 | 2,309,991 |
| Dec 27, 2023 | 77.550 | 77.900 | 75.750 | 77.050 | 77.050 | 1,322,399 |
| Dec 22, 2023 | 78.300 | 78.300 | 75.950 | 76.650 | 76.650 | 2,297,307 |
| Dec 21, 2023 | 75.800 | 79.200 | 75.350 | 78.000 | 78.000 | 3,168,499 |
| Dec 20, 2023 | 77.850 | 78.500 | 76.800 | 77.200 | 77.200 | 2,313,593 |
| Dec 19, 2023 | 78.050 | 78.050 | 76.750 | 77.200 | 77.200 | 2,237,909 |
| Dec 18, 2023 | 78.800 | 79.100 | 77.300 | 78.050 | 78.050 | 5,280,302 |
| Dec 15, 2023 | 80.800 | 80.950 | 78.750 | 80.300 | 80.300 | 4,129,864 |
| Dec 14, 2023 | 80.650 | 82.250 | 78.800 | 79.750 | 79.750 | 4,382,680 |
| Dec 13, 2023 | 80.200 | 80.900 | 78.000 | 79.200 | 79.200 | 2,650,846 |
| Dec 12, 2023 | 81.400 | 81.600 | 79.850 | 80.450 | 80.450 | 3,369,185 |
| Dec 11, 2023 | 80.500 | 82.000 | 80.000 | 81.350 | 81.350 | 4,609,723 |
| Dec 08, 2023 | 81.200 | 81.900 | 80.200 | 81.150 | 81.150 | 3,615,678 |
| Dec 07, 2023 | 82.500 | 82.700 | 80.750 | 81.650 | 81.650 | 2,937,630 |
| Dec 06, 2023 | 80.900 | 84.100 | 80.850 | 83.000 | 83.000 | 5,479,895 |
| Dec 05, 2023 | 80.650 | 84.200 | 80.300 | 81.000 | 81.000 | 11,132,674 |
| Dec 04, 2023 | 91.200 | 91.500 | 82.750 | 83.450 | 83.450 | 9,953,069 |
| Dec 01, 2023 | 91.300 | 93.150 | 90.300 | 91.500 | 91.500 | 10,879,303 |
| Nov 30, 2023 | 93.050 | 93.700 | 90.950 | 91.500 | 91.500 | 4,286,285 |
| Nov 29, 2023 | 94.850 | 95.100 | 92.850 | 93.300 | 93.300 | 1,922,410 |
| Nov 28, 2023 | 92.950 | 95.100 | 92.300 | 94.150 | 94.150 | 2,542,965 |
| Nov 27, 2023 | 93.400 | 94.000 | 92.000 | 92.950 | 92.950 | 2,000,878 |
| Nov 24, 2023 | 95.300 | 95.300 | 92.900 | 92.900 | 92.900 | 1,686,248 |
| Nov 23, 2023 | 94.000 | 95.350 | 93.100 | 94.950 | 94.950 | 1,926,282 |
| Nov 22, 2023 | 96.500 | 97.000 | 93.300 | 94.000 | 94.000 | 2,686,865 |
| *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.