CanSino Biologics Inc. (6185.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 22.950 | 22.750 | 21.550 | 21.950 | 21.950 | 873,019 |
| 13 June 2024 | 22.800 | 23.000 | 22.300 | 22.650 | 22.650 | 657,600 |
| 12 June 2024 | 21.800 | 22.900 | 21.750 | 22.250 | 22.250 | 984,155 |
| 11 June 2024 | 21.750 | 22.250 | 21.300 | 21.800 | 21.800 | 647,200 |
| 07 June 2024 | 22.000 | 22.000 | 21.600 | 21.700 | 21.700 | 327,922 |
| 06 June 2024 | 21.600 | 22.500 | 21.200 | 21.650 | 21.650 | 1,244,600 |
| 05 June 2024 | 21.450 | 21.800 | 21.250 | 21.650 | 21.650 | 550,400 |
| 04 June 2024 | 20.800 | 21.650 | 20.800 | 21.450 | 21.450 | 924,200 |
| 03 June 2024 | 20.200 | 20.950 | 20.200 | 20.800 | 20.800 | 657,000 |
| 31 May 2024 | 21.600 | 21.900 | 20.150 | 20.350 | 20.350 | 1,601,800 |
| 30 May 2024 | 22.150 | 22.500 | 21.150 | 21.150 | 21.150 | 1,155,000 |
| 29 May 2024 | 22.850 | 22.850 | 22.050 | 22.150 | 22.150 | 684,235 |
| 28 May 2024 | 22.900 | 23.700 | 22.700 | 22.850 | 22.850 | 1,718,400 |
| 27 May 2024 | 22.100 | 22.750 | 21.300 | 22.600 | 22.600 | 1,420,800 |
| 24 May 2024 | 22.550 | 22.650 | 21.800 | 22.050 | 22.050 | 2,117,400 |
| 23 May 2024 | 21.500 | 24.200 | 21.350 | 22.700 | 22.700 | 7,549,821 |
| 22 May 2024 | 20.850 | 21.500 | 20.400 | 21.350 | 21.350 | 1,417,200 |
| 21 May 2024 | 21.950 | 21.950 | 20.500 | 20.550 | 20.550 | 1,335,400 |
| 20 May 2024 | 21.350 | 21.850 | 21.050 | 21.800 | 21.800 | 1,372,600 |
| 17 May 2024 | 21.500 | 22.300 | 21.100 | 21.500 | 21.500 | 1,486,000 |
| 16 May 2024 | 21.100 | 21.900 | 20.700 | 21.350 | 21.350 | 1,288,451 |
| 14 May 2024 | 20.500 | 22.250 | 20.500 | 21.150 | 21.150 | 2,554,300 |
| 13 May 2024 | 21.050 | 21.150 | 19.900 | 20.450 | 20.450 | 1,344,620 |
| 10 May 2024 | 20.600 | 21.000 | 20.200 | 20.450 | 20.450 | 792,600 |
| 09 May 2024 | 20.000 | 21.350 | 20.000 | 20.800 | 20.800 | 1,340,400 |
| 08 May 2024 | 20.250 | 21.050 | 19.740 | 20.000 | 20.000 | 1,572,000 |
| 07 May 2024 | 21.200 | 21.200 | 20.300 | 20.500 | 20.500 | 1,112,370 |
| 06 May 2024 | 20.350 | 21.400 | 19.800 | 20.950 | 20.950 | 2,874,600 |
| 03 May 2024 | 21.150 | 21.800 | 20.450 | 21.750 | 21.750 | 736,600 |
| 02 May 2024 | 17.940 | 21.150 | 17.800 | 21.150 | 21.150 | 1,226,623 |
| 30 Apr 2024 | 18.560 | 18.660 | 17.720 | 17.920 | 17.920 | 1,654,800 |
| 29 Apr 2024 | 18.820 | 19.580 | 18.740 | 18.800 | 18.800 | 1,662,900 |
| 26 Apr 2024 | 18.360 | 19.000 | 18.280 | 18.820 | 18.820 | 1,508,800 |
| 25 Apr 2024 | 18.220 | 19.000 | 17.820 | 18.360 | 18.360 | 1,277,470 |
| 24 Apr 2024 | 18.800 | 18.800 | 17.940 | 18.060 | 18.060 | 783,800 |
| 23 Apr 2024 | 17.880 | 18.800 | 17.740 | 18.400 | 18.400 | 2,333,400 |
| 22 Apr 2024 | 16.840 | 17.680 | 16.500 | 17.500 | 17.500 | 1,273,900 |
| 19 Apr 2024 | 17.320 | 17.360 | 16.320 | 16.500 | 16.500 | 1,980,500 |
| 18 Apr 2024 | 18.040 | 18.280 | 17.480 | 17.720 | 17.720 | 557,200 |
| 17 Apr 2024 | 17.480 | 18.160 | 17.280 | 18.040 | 18.040 | 711,300 |
| 16 Apr 2024 | 17.200 | 17.860 | 17.100 | 17.180 | 17.180 | 841,900 |
| 15 Apr 2024 | 17.780 | 17.760 | 17.120 | 17.400 | 17.400 | 746,686 |
| 12 Apr 2024 | 18.340 | 18.780 | 17.760 | 17.760 | 17.760 | 773,700 |
| 11 Apr 2024 | 18.520 | 18.960 | 18.260 | 18.340 | 18.340 | 1,105,057 |
| 10 Apr 2024 | 19.240 | 19.320 | 18.400 | 18.560 | 18.560 | 1,770,241 |
| 09 Apr 2024 | 16.220 | 19.460 | 16.200 | 19.140 | 19.140 | 4,480,829 |
| 08 Apr 2024 | 16.880 | 16.880 | 16.260 | 16.400 | 16.400 | 654,800 |
| 05 Apr 2024 | 17.060 | 17.060 | 16.020 | 16.120 | 16.120 | 333,000 |
| 03 Apr 2024 | 17.460 | 17.580 | 16.940 | 17.080 | 17.080 | 1,139,600 |
| 02 Apr 2024 | 16.180 | 17.420 | 16.060 | 17.280 | 17.280 | 2,413,000 |
| 28 Mar 2024 | 15.660 | 16.260 | 15.660 | 15.920 | 15.920 | 789,240 |
| 27 Mar 2024 | 15.480 | 16.200 | 15.340 | 15.780 | 15.780 | 803,200 |
| 26 Mar 2024 | 16.100 | 16.220 | 15.400 | 15.460 | 15.460 | 972,800 |
| 25 Mar 2024 | 16.380 | 16.440 | 15.940 | 15.940 | 15.940 | 566,370 |
| 22 Mar 2024 | 17.040 | 17.040 | 16.240 | 16.260 | 16.260 | 967,000 |
| 21 Mar 2024 | 17.100 | 17.180 | 16.720 | 16.940 | 16.940 | 638,430 |
| 20 Mar 2024 | 16.940 | 17.000 | 16.700 | 16.920 | 16.920 | 328,400 |
| 19 Mar 2024 | 17.360 | 17.400 | 16.740 | 16.920 | 16.920 | 618,800 |
| 18 Mar 2024 | 17.000 | 17.400 | 16.620 | 17.380 | 17.380 | 563,000 |
| 15 Mar 2024 | 17.440 | 17.740 | 16.780 | 16.900 | 16.900 | 1,024,800 |
| 14 Mar 2024 | 18.080 | 18.560 | 17.260 | 17.480 | 17.480 | 1,324,276 |
| 13 Mar 2024 | 17.700 | 17.960 | 17.380 | 17.940 | 17.940 | 994,650 |
| 12 Mar 2024 | 17.320 | 17.880 | 17.320 | 17.700 | 17.700 | 1,098,527 |
| 11 Mar 2024 | 17.140 | 17.380 | 16.520 | 17.280 | 17.280 | 1,238,200 |
| 08 Mar 2024 | 16.240 | 16.800 | 16.220 | 16.500 | 16.500 | 765,600 |
| 07 Mar 2024 | 17.360 | 17.360 | 16.020 | 16.220 | 16.220 | 1,341,600 |
| 06 Mar 2024 | 17.100 | 17.400 | 16.860 | 17.140 | 17.140 | 1,215,391 |
| 05 Mar 2024 | 18.060 | 17.940 | 17.120 | 17.140 | 17.140 | 1,134,700 |
| 04 Mar 2024 | 18.020 | 18.440 | 17.800 | 18.040 | 18.040 | 1,303,100 |
| 01 Mar 2024 | 18.240 | 18.340 | 17.800 | 17.940 | 17.940 | 972,800 |
| 29 Feb 2024 | 18.040 | 18.640 | 17.800 | 18.240 | 18.240 | 1,750,400 |
| 28 Feb 2024 | 18.560 | 19.100 | 17.680 | 17.740 | 17.740 | 1,851,938 |
| 27 Feb 2024 | 18.480 | 18.680 | 17.640 | 18.300 | 18.300 | 996,000 |
| 26 Feb 2024 | 17.500 | 18.520 | 17.320 | 18.080 | 18.080 | 1,467,400 |
| 23 Feb 2024 | 17.760 | 17.780 | 17.260 | 17.520 | 17.520 | 654,000 |
| 22 Feb 2024 | 17.500 | 17.700 | 17.080 | 17.620 | 17.620 | 782,533 |
| 21 Feb 2024 | 17.000 | 17.720 | 16.600 | 17.360 | 17.360 | 1,211,800 |
| 20 Feb 2024 | 16.680 | 17.200 | 16.340 | 17.000 | 17.000 | 624,200 |
| 19 Feb 2024 | 17.020 | 17.220 | 16.540 | 16.600 | 16.600 | 1,017,890 |
| 16 Feb 2024 | 15.580 | 17.880 | 15.280 | 17.340 | 17.340 | 308,400 |
| 15 Feb 2024 | 15.500 | 15.740 | 15.140 | 15.640 | 15.640 | 194,693 |
| 14 Feb 2024 | 17.980 | 17.980 | 15.060 | 15.800 | 15.800 | 309,000 |
| 09 Feb 2024 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | - |
| 08 Feb 2024 | 16.440 | 17.220 | 16.420 | 17.100 | 17.100 | 882,400 |
| 07 Feb 2024 | 16.700 | 17.380 | 16.440 | 16.480 | 16.480 | 1,096,400 |
| 06 Feb 2024 | 15.900 | 16.780 | 15.380 | 16.580 | 16.580 | 1,169,200 |
| 05 Feb 2024 | 16.000 | 16.020 | 14.800 | 15.460 | 15.460 | 2,003,800 |
| 02 Feb 2024 | 16.780 | 17.000 | 15.760 | 15.960 | 15.960 | 1,471,400 |
| 01 Feb 2024 | 16.340 | 17.180 | 16.100 | 16.760 | 16.760 | 1,079,200 |
| 31 Jan 2024 | 16.600 | 16.800 | 16.000 | 16.240 | 16.240 | 1,630,700 |
| 30 Jan 2024 | 17.380 | 17.380 | 16.880 | 16.880 | 16.880 | 559,800 |
| 29 Jan 2024 | 17.480 | 17.780 | 17.120 | 17.280 | 17.280 | 799,450 |
| 26 Jan 2024 | 18.100 | 18.340 | 17.000 | 17.320 | 17.320 | 1,553,240 |
| 25 Jan 2024 | 17.800 | 18.320 | 17.320 | 18.060 | 18.060 | 1,412,432 |
| 24 Jan 2024 | 17.560 | 17.960 | 16.960 | 17.800 | 17.800 | 1,210,929 |
| 23 Jan 2024 | 16.800 | 17.700 | 16.740 | 17.260 | 17.260 | 1,016,200 |
| 22 Jan 2024 | 17.780 | 17.880 | 16.720 | 16.740 | 16.740 | 1,792,200 |
| 19 Jan 2024 | 18.600 | 18.600 | 17.640 | 17.740 | 17.740 | 1,603,200 |
| 18 Jan 2024 | 18.740 | 18.740 | 18.060 | 18.420 | 18.420 | 1,465,501 |
| 17 Jan 2024 | 19.600 | 19.600 | 18.580 | 18.620 | 18.620 | 2,060,608 |
| *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.