Jiangsu Recbio Technology Co., Ltd. (2179.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:50PM HKT. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 21 June 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
| 20 June 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
| 19 June 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
| 18 June 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
| 17 June 2024 | 9.970 | 9.970 | 9.970 | 9.420 | 9.420 | 500 |
| 14 June 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| 13 June 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
| 12 June 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
| 11 June 2024 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | - |
| 07 June 2024 | 7.900 | 7.900 | 7.890 | 7.890 | 7.890 | 4,000 |
| 06 June 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,000 |
| 05 June 2024 | 8.050 | 8.060 | 7.910 | 7.980 | 7.980 | 2,500 |
| 04 June 2024 | 8.020 | 8.360 | 8.020 | 8.100 | 8.100 | 16,000 |
| 03 June 2024 | 8.980 | 8.980 | 8.460 | 8.510 | 8.510 | 11,000 |
| 31 May 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,000 |
| 30 May 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | - |
| 29 May 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
| 28 May 2024 | 9.020 | 9.020 | 8.520 | 8.520 | 8.520 | 19,500 |
| 27 May 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| 24 May 2024 | 9.100 | 9.100 | 8.750 | 8.840 | 8.840 | 6,500 |
| 23 May 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
| 22 May 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
| 21 May 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | - |
| 20 May 2024 | 9.250 | 9.250 | 8.950 | 9.200 | 9.200 | 4,500 |
| 17 May 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
| 16 May 2024 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | - |
| 14 May 2024 | 9.200 | 9.200 | 8.910 | 9.190 | 9.190 | 5,500 |
| 13 May 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 10 May 2024 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 3,500 |
| 09 May 2024 | 9.150 | 9.150 | 8.830 | 8.860 | 8.860 | 11,428 |
| 08 May 2024 | 9.230 | 9.230 | 8.850 | 8.900 | 8.900 | 20,000 |
| 07 May 2024 | 9.300 | 9.300 | 8.780 | 8.900 | 8.900 | 34,000 |
| 06 May 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 03 May 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 |
| 02 May 2024 | 9.200 | 9.310 | 9.190 | 9.190 | 9.190 | 2,500 |
| 30 Apr 2024 | 9.300 | 9.300 | 8.990 | 9.000 | 9.000 | 4,500 |
| 29 Apr 2024 | 9.300 | 9.300 | 9.240 | 9.230 | 9.230 | 5,500 |
| 26 Apr 2024 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 38,500 |
| 25 Apr 2024 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 39,000 |
| 24 Apr 2024 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 31,000 |
| 23 Apr 2024 | 9.300 | 9.300 | 9.150 | 9.150 | 9.150 | 30,000 |
| 22 Apr 2024 | 9.300 | 9.300 | 9.140 | 9.150 | 9.150 | 33,500 |
| 19 Apr 2024 | 9.300 | 9.300 | 9.290 | 9.290 | 9.290 | 4,000 |
| 18 Apr 2024 | 9.300 | 9.300 | 9.070 | 9.070 | 9.070 | 36,000 |
| 17 Apr 2024 | 9.300 | 9.210 | 9.070 | 9.070 | 9.070 | 37,500 |
| 16 Apr 2024 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 28,000 |
| 15 Apr 2024 | 9.310 | 9.310 | 9.280 | 9.280 | 9.280 | 9,000 |
| 12 Apr 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,500 |
| 11 Apr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 10 Apr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 09 Apr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 08 Apr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 05 Apr 2024 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 2,000 |
| 03 Apr 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | - |
| 02 Apr 2024 | 8.330 | 9.800 | 8.000 | 9.580 | 9.580 | 85,500 |
| 28 Mar 2024 | 9.860 | 9.860 | 9.220 | 9.800 | 9.800 | 45,500 |
| 27 Mar 2024 | 9.300 | 9.900 | 9.300 | 9.860 | 9.860 | 34,414 |
| 26 Mar 2024 | 9.000 | 9.260 | 8.990 | 9.260 | 9.260 | 12,500 |
| 25 Mar 2024 | 8.500 | 9.000 | 8.490 | 8.860 | 8.860 | 20,500 |
| 22 Mar 2024 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 29,000 |
| 21 Mar 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 8.000 | 10,000 |
| 20 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 19 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 18 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 15 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 14 Mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 13 Mar 2024 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 5,000 |
| 12 Mar 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | - |
| 11 Mar 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | - |
| 08 Mar 2024 | 8.240 | 8.240 | 8.180 | 8.180 | 8.180 | 11,500 |
| 07 Mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 06 Mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 05 Mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 04 Mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 01 Mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 29 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 28 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 27 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 26 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,500 |
| 23 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 22 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 21 Feb 2024 | 8.080 | 8.080 | 8.080 | 8.480 | 8.480 | 1,500 |
| 20 Feb 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
| 19 Feb 2024 | 8.090 | 8.090 | 8.090 | 8.500 | 8.500 | 500 |
| 16 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,000 |
| 15 Feb 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 14 Feb 2024 | 8.400 | 8.400 | 8.400 | 8.580 | 8.580 | 1,000 |
| 09 Feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 08 Feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 07 Feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 06 Feb 2024 | 8.350 | 8.800 | 7.990 | 8.800 | 8.800 | 97,000 |
| 05 Feb 2024 | 8.070 | 8.550 | 8.550 | 8.550 | 8.550 | 14,500 |
| 02 Feb 2024 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | - |
| 01 Feb 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 31 Jan 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 30 Jan 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 29 Jan 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 26 Jan 2024 | 8.680 | 9.680 | 8.010 | 9.650 | 9.650 | 17,000 |
| 25 Jan 2024 | 8.410 | 8.880 | 8.380 | 8.680 | 8.680 | 9,267 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.