Australia markets closed

CanSino Biologics Inc. (6185.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.950-0.700 (-3.09%)
At close: 04:08PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202422.95022.75021.55021.95021.950873,019
13 June 202422.80023.00022.30022.65022.650657,600
12 June 202421.80022.90021.75022.25022.250984,155
11 June 202421.75022.25021.30021.80021.800647,200
07 June 202422.00022.00021.60021.70021.700327,922
06 June 202421.60022.50021.20021.65021.6501,244,600
05 June 202421.45021.80021.25021.65021.650550,400
04 June 202420.80021.65020.80021.45021.450924,200
03 June 202420.20020.95020.20020.80020.800657,000
31 May 202421.60021.90020.15020.35020.3501,601,800
30 May 202422.15022.50021.15021.15021.1501,155,000
29 May 202422.85022.85022.05022.15022.150684,235
28 May 202422.90023.70022.70022.85022.8501,718,400
27 May 202422.10022.75021.30022.60022.6001,420,800
24 May 202422.55022.65021.80022.05022.0502,117,400
23 May 202421.50024.20021.35022.70022.7007,549,821
22 May 202420.85021.50020.40021.35021.3501,417,200
21 May 202421.95021.95020.50020.55020.5501,335,400
20 May 202421.35021.85021.05021.80021.8001,372,600
17 May 202421.50022.30021.10021.50021.5001,486,000
16 May 202421.10021.90020.70021.35021.3501,288,451
14 May 202420.50022.25020.50021.15021.1502,554,300
13 May 202421.05021.15019.90020.45020.4501,344,620
10 May 202420.60021.00020.20020.45020.450792,600
09 May 202420.00021.35020.00020.80020.8001,340,400
08 May 202420.25021.05019.74020.00020.0001,572,000
07 May 202421.20021.20020.30020.50020.5001,112,370
06 May 202420.35021.40019.80020.95020.9502,874,600
03 May 202421.15021.80020.45021.75021.750736,600
02 May 202417.94021.15017.80021.15021.1501,226,623
30 Apr 202418.56018.66017.72017.92017.9201,654,800
29 Apr 202418.82019.58018.74018.80018.8001,662,900
26 Apr 202418.36019.00018.28018.82018.8201,508,800
25 Apr 202418.22019.00017.82018.36018.3601,277,470
24 Apr 202418.80018.80017.94018.06018.060783,800
23 Apr 202417.88018.80017.74018.40018.4002,333,400
22 Apr 202416.84017.68016.50017.50017.5001,273,900
19 Apr 202417.32017.36016.32016.50016.5001,980,500
18 Apr 202418.04018.28017.48017.72017.720557,200
17 Apr 202417.48018.16017.28018.04018.040711,300
16 Apr 202417.20017.86017.10017.18017.180841,900
15 Apr 202417.78017.76017.12017.40017.400746,686
12 Apr 202418.34018.78017.76017.76017.760773,700
11 Apr 202418.52018.96018.26018.34018.3401,105,057
10 Apr 202419.24019.32018.40018.56018.5601,770,241
09 Apr 202416.22019.46016.20019.14019.1404,480,829
08 Apr 202416.88016.88016.26016.40016.400654,800
05 Apr 202417.06017.06016.02016.12016.120333,000
03 Apr 202417.46017.58016.94017.08017.0801,139,600
02 Apr 202416.18017.42016.06017.28017.2802,413,000
28 Mar 202415.66016.26015.66015.92015.920789,240
27 Mar 202415.48016.20015.34015.78015.780803,200
26 Mar 202416.10016.22015.40015.46015.460972,800
25 Mar 202416.38016.44015.94015.94015.940566,370
22 Mar 202417.04017.04016.24016.26016.260967,000
21 Mar 202417.10017.18016.72016.94016.940638,430
20 Mar 202416.94017.00016.70016.92016.920328,400
19 Mar 202417.36017.40016.74016.92016.920618,800
18 Mar 202417.00017.40016.62017.38017.380563,000
15 Mar 202417.44017.74016.78016.90016.9001,024,800
14 Mar 202418.08018.56017.26017.48017.4801,324,276
13 Mar 202417.70017.96017.38017.94017.940994,650
12 Mar 202417.32017.88017.32017.70017.7001,098,527
11 Mar 202417.14017.38016.52017.28017.2801,238,200
08 Mar 202416.24016.80016.22016.50016.500765,600
07 Mar 202417.36017.36016.02016.22016.2201,341,600
06 Mar 202417.10017.40016.86017.14017.1401,215,391
05 Mar 202418.06017.94017.12017.14017.1401,134,700
04 Mar 202418.02018.44017.80018.04018.0401,303,100
01 Mar 202418.24018.34017.80017.94017.940972,800
29 Feb 202418.04018.64017.80018.24018.2401,750,400
28 Feb 202418.56019.10017.68017.74017.7401,851,938
27 Feb 202418.48018.68017.64018.30018.300996,000
26 Feb 202417.50018.52017.32018.08018.0801,467,400
23 Feb 202417.76017.78017.26017.52017.520654,000
22 Feb 202417.50017.70017.08017.62017.620782,533
21 Feb 202417.00017.72016.60017.36017.3601,211,800
20 Feb 202416.68017.20016.34017.00017.000624,200
19 Feb 202417.02017.22016.54016.60016.6001,017,890
16 Feb 202415.58017.88015.28017.34017.340308,400
15 Feb 202415.50015.74015.14015.64015.640194,693
14 Feb 202417.98017.98015.06015.80015.800309,000
09 Feb 202416.14016.14016.14016.14016.140-
08 Feb 202416.44017.22016.42017.10017.100882,400
07 Feb 202416.70017.38016.44016.48016.4801,096,400
06 Feb 202415.90016.78015.38016.58016.5801,169,200
05 Feb 202416.00016.02014.80015.46015.4602,003,800
02 Feb 202416.78017.00015.76015.96015.9601,471,400
01 Feb 202416.34017.18016.10016.76016.7601,079,200
31 Jan 202416.60016.80016.00016.24016.2401,630,700
30 Jan 202417.38017.38016.88016.88016.880559,800
29 Jan 202417.48017.78017.12017.28017.280799,450
26 Jan 202418.10018.34017.00017.32017.3201,553,240
25 Jan 202417.80018.32017.32018.06018.0601,412,432
24 Jan 202417.56017.96016.96017.80017.8001,210,929
23 Jan 202416.80017.70016.74017.26017.2601,016,200
22 Jan 202417.78017.88016.72016.74016.7401,792,200
19 Jan 202418.60018.60017.64017.74017.7401,603,200
18 Jan 202418.74018.74018.06018.42018.4201,465,501
17 Jan 202419.60019.60018.58018.62018.6202,060,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...