WuXi Biologics (Cayman) Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02269  2017-06-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 32.60 32.54 32.60 16,351,550,734 32.60 32.54 32.60 30.64 34.86 497,091,098 32.894 4.62%
2025-11-28 0 20 31.16 31.14 31.16 21,226,336,865 31.16 31.14 31.16 30.30 36.42 649,779,518 32.667 -13.92%
2025-10-31 0 20 36.20 36.20 36.22 24,820,621,077 36.20 36.20 36.22 34.04 42.60 670,689,019 37.008 -11.66%
2025-09-30 0 22 40.98 40.98 41.00 43,417,552,771 40.98 40.98 41.00 33.52 41.24 1,155,094,917 37.588 23.43%
2025-08-29 0 21 33.20 33.20 33.22 35,003,831,314 33.20 33.20 33.22 28.92 34.00 1,122,643,249 31.180 3.11%
2025-07-31 0 22 32.20 32.20 32.25 36,578,697,682 32.20 32.20 32.25 24.50 35.60 1,261,184,792 29.003 25.54%
2025-06-30 0 21 25.65 25.60 25.65 25,747,632,547 25.65 25.60 25.65 23.10 29.30 998,848,468 25.777 2.81%
2025-05-30 0 20 24.95 24.90 24.95 18,963,058,935 24.95 24.90 24.95 21.60 25.90 800,866,004 23.678 9.43%
2025-04-30 0 19 22.80 22.80 22.85 32,943,254,494 22.80 22.80 22.85 16.20 29.15 1,586,346,077 20.767 -15.71%
2025-03-31 0 21 27.05 27.00 27.05 28,584,651,254 27.05 27.00 27.05 21.70 28.85 1,115,127,880 25.634 20.49%
2025-02-28 0 20 22.45 22.45 22.50 33,411,680,685 22.45 22.45 22.50 17.70 26.10 1,472,440,036 22.691 21.88%
2025-01-28 0 19 18.42 18.40 18.42 13,325,717,812 18.42 18.40 18.42 15.62 19.14 760,155,970 17.530 4.90%
2024-12-31 0 20 17.56 17.54 17.56 18,343,796,967 17.56 17.54 17.56 14.96 19.60 1,042,659,845 17.593 17.07%
2024-11-29 0 21 15.00 15.00 15.02 16,500,182,635 15.00 15.00 15.02 14.14 18.28 1,033,841,290 15.960 -8.20%
2024-10-31 0 21 16.34 16.32 16.34 36,896,319,603 16.34 16.32 16.34 15.04 23.00 2,036,844,464 18.114 -6.63%
2024-09-30 0 19 17.50 17.48 17.50 26,893,892,975 17.50 17.48 17.50 10.36 17.88 1,970,343,388 13.649 55.97%
2024-08-30 0 22 11.22 11.22 11.24 11,930,533,223 11.22 11.22 11.24 10.14 12.14 1,075,081,771 11.097 -2.60%
2024-07-31 0 22 11.52 11.52 11.54 8,696,124,245 11.52 11.52 11.54 10.42 11.82 785,263,732 11.074 -0.17%
2024-06-28 0 19 11.54 11.54 11.56 12,882,909,286 11.54 11.54 11.56 10.88 12.98 1,084,594,624 11.878 3.59%
2024-05-31 0 21 11.14 11.12 11.14 22,025,534,260 11.14 11.12 11.14 11.06 16.22 1,605,135,806 13.722 -18.92%
2024-04-30 0 20 13.74 13.74 13.76 10,950,781,897 13.74 13.74 13.76 12.42 15.00 804,544,624 13.611 -3.92%
2024-03-28 0 20 14.30 14.30 14.32 25,884,435,367 14.30 14.30 14.32 12.94 21.95 1,594,026,196 16.238 -24.89%
2024-02-29 0 19 19.04 19.02 19.04 22,332,608,811 19.04 19.02 19.04 14.70 21.85 1,249,340,683 17.876 -7.12%
2024-01-31 0 22 20.50 20.45 20.50 32,794,592,637 20.50 20.45 20.50 20.25 33.40 1,233,590,018 26.585 -30.74%
2023-12-29 1 19 29.60 29.60 29.65 27,024,504,808 29.60 29.60 29.65 26.60 43.90 896,382,064 30.148 -31.95%
2023-11-30 0 22 43.50 43.45 43.50 22,198,577,811 43.50 43.45 43.50 42.70 52.45 462,821,620 47.964 -10.49%
2023-10-31 0 20 48.60 48.55 48.60 19,059,550,267 48.60 48.55 48.60 42.55 51.20 402,901,024 47.306 6.46%
2023-09-29 0 19 45.65 45.60 45.65 12,125,697,658 45.65 45.60 45.65 39.80 46.20 280,259,716 43.266 3.40%
2023-08-31 0 23 44.15 44.15 44.20 20,400,702,678 44.15 44.15 44.20 38.70 47.35 467,490,920 43.639 0.11%
2023-07-31 0 20 44.10 44.05 44.10 14,384,800,688 44.10 44.05 44.10 36.85 45.35 358,378,460 40.139 17.44%
2023-06-30 0 21 37.55 37.50 37.55 21,399,576,730 37.55 37.50 37.55 35.45 48.70 522,483,664 40.957 -6.24%
2023-05-31 0 21 40.05 40.00 40.05 15,270,113,281 40.05 40.00 40.05 39.30 48.55 343,813,343 44.414 -13.78%
2023-04-28 0 17 46.45 46.40 46.45 20,488,019,919 46.45 46.40 46.45 45.00 56.70 408,834,222 50.113 -4.42%
2023-03-31 0 23 48.60 48.55 48.60 30,692,721,711 48.60 48.55 48.60 44.20 59.95 605,963,061 50.651 -11.15%
2023-02-28 0 20 54.70 54.65 54.70 24,732,283,079 54.70 54.65 54.70 52.15 69.80 407,618,494 60.675 -16.17%
2023-01-31 0 18 65.25 65.25 65.30 42,274,768,728 65.25 65.25 65.30 58.55 77.40 613,659,676 68.890 9.02%
2022-12-30 0 20 59.85 59.85 59.90 30,871,774,764 59.85 59.85 59.90 48.50 61.80 578,645,687 53.352 19.34%
2022-11-30 0 22 50.15 50.10 50.15 37,236,946,500 50.15 50.10 50.15 35.20 56.30 803,238,361 46.359 41.27%
2022-10-31 0 20 35.50 35.50 35.55 34,375,151,101 35.50 35.50 35.55 35.00 54.50 789,005,564 43.568 -25.11%
2022-09-30 0 21 47.40 47.40 47.45 32,154,436,377 47.40 47.40 47.45 45.70 69.55 604,579,293 53.185 -31.99%
2022-08-31 0 23 69.70 69.70 69.80 24,334,300,843 69.70 69.70 69.80 64.50 76.95 346,768,130 70.175 -6.51%
2022-07-29 0 20 74.55 74.50 74.55 37,533,021,548 74.55 74.50 74.55 69.65 87.00 473,264,446 79.307 3.83%
2022-06-30 0 21 71.80 71.80 71.85 39,477,492,857 71.80 71.80 71.85 55.15 79.75 575,519,231 68.595 23.79%
2022-05-31 0 20 58.00 58.00 58.05 20,928,164,022 58.00 58.00 58.05 46.80 61.40 390,109,120 53.647 -3.33%
2022-04-29 0 18 60.00 59.95 60.00 19,904,482,215 60.00 59.95 60.00 52.70 70.55 329,257,536 60.453 -7.76%
2022-03-31 0 23 65.05 65.05 65.20 59,623,208,738 65.05 65.05 65.20 40.30 71.50 1,046,535,920 56.972 1.25%
2022-02-28 1 17 64.25 64.20 64.25 44,872,869,402 64.25 64.20 64.25 55.00 82.45 730,690,400 61.412 -15.40%
2022-01-31 0 21 75.95 75.95 76.00 38,153,680,726 75.95 75.95 76.00 72.10 94.65 454,592,154 83.929 -17.94%
2021-12-31 0 22 92.55 92.55 92.60 47,425,568,049 92.55 92.55 92.60 73.65 108.6 525,793,543 90.198 -12.85%
2021-11-30 0 22 106.2 106.1 106.2 46,612,751,349 106.2 106.1 106.2 92.05 118.8 448,171,792 104.01 -10.30%
2021-10-29 0 18 118.4 118.2 118.4 28,654,266,674 118.4 118.2 118.4 105.1 124.8 250,586,921 114.35 -6.40%
2021-09-30 0 21 126.5 126.4 126.5 35,308,742,185 126.5 126.4 126.5 110.5 127.3 296,600,312 119.04 5.07%
2021-08-31 0 22 120.4 120.3 120.4 45,820,407,890 120.4 120.3 120.4 99.20 135.8 389,537,906 117.63 1.60%
2021-07-30 0 21 118.5 118.3 118.5 77,361,823,803 118.5 118.3 118.5 103.6 148.0 607,062,069 127.44 -16.73%
2021-06-30 0 21 142.3 142.2 142.3 35,765,911,313 142.3 142.2 142.3 115.5 147.3 276,681,179 129.27 17.31%
2021-05-31 0 20 121.3 121.3 121.4 29,317,993,979 121.3 121.3 121.4 98.00 121.4 266,975,019 109.82 10.78%
2021-04-30 0 19 109.5 109.4 109.5 44,725,086,578 109.5 109.4 109.5 98.00 118.4 416,582,322 107.36 12.48%
2021-03-31 0 23 97.35 97.25 97.35 51,449,695,380 97.35 97.25 97.35 77.70 106.2 563,614,249 91.285 1.35%
2021-02-26 0 18 96.05 96.00 96.05 46,766,486,420 96.05 96.00 96.05 94.95 128.9 415,017,071 112.69 -11.96%
2021-01-29 0 20 109.1 109.1 109.2 53,401,124,375 109.1 109.1 109.2 94.15 128.2 511,011,375 104.50 6.13%
2020-12-31 0 22 102.8 102.5 102.8 18,959,492,692 102.8 102.5 102.8 74.65 102.8 223,465,585 84.843 33.68%
2020-11-30 0 21 76.90 76.65 76.90 25,445,774,241 76.90 76.65 76.90 70.13 85.65 329,333,827 77.264 6.51%
2020-10-30 0 18 216.6 216.2 216.6 15,604,571,915 72.20 72.07 72.20 63.60 77.67 220,799,784 70.673 14.85%
2020-09-30 0 22 188.6 188.3 188.6 33,596,764,185 62.87 62.77 62.87 57.67 67.93 537,040,758 62.559 -6.36%
2020-08-31 0 21 201.4 201.2 201.4 21,307,665,454 67.13 67.07 67.13 50.63 69.73 359,015,817 59.350 26.19%
2020-07-31 0 22 159.6 159.6 160.1 17,388,106,330 53.20 53.20 53.37 45.17 54.50 353,796,405 49.147 12.55%
2020-06-30 0 21 141.8 141.8 141.9 11,846,927,457 47.27 47.27 47.30 40.87 50.27 264,754,068 44.747 16.42%
2020-05-29 0 20 121.8 121.5 121.8 24,504,769,625 40.60 40.50 40.60 38.33 46.93 577,392,276 42.440 0.66%
2020-04-29 0 19 121.0 120.6 121.0 15,181,085,782 40.33 40.20 40.33 33.05 40.90 423,778,566 35.823 20.40%
2020-03-31 0 22 100.5 100.4 100.5 17,913,065,970 33.50 33.47 33.50 28.78 41.27 516,211,074 34.701 -11.84%
2020-02-28 0 20 114.0 113.8 114.0 12,522,342,074 38.00 37.93 38.00 32.57 40.43 331,169,952 37.812 14.63%
2020-01-31 0 20 99.45 99.35 99.45 16,817,159,309 33.15 33.12 33.15 32.27 35.87 507,844,548 33.115 0.81%
2019-12-31 0 20 98.65 98.60 98.65 5,128,907,229 32.88 32.87 32.88 28.37 33.50 162,146,196 31.631 11.53%
2019-11-29 0 21 88.45 88.30 88.45 15,398,945,113 29.48 29.43 29.48 28.07 31.20 532,303,008 28.929 -4.38%
2019-10-31 0 21 92.50 92.50 92.60 7,367,633,262 30.83 30.83 30.87 25.77 32.45 258,646,293 28.485 15.63%
2019-09-30 0 21 80.00 79.80 80.00 3,951,971,329 26.67 26.60 26.67 25.67 27.92 147,528,948 26.788 -3.15%
2019-08-30 0 22 82.60 82.50 82.60 7,166,807,425 27.53 27.50 27.53 24.88 28.30 264,113,544 27.135 -2.07%
2019-07-31 0 22 84.35 84.35 84.40 5,775,179,710 28.12 28.12 28.13 23.37 28.32 224,208,915 25.758 20.24%
2019-06-28 0 19 70.15 70.10 70.15 11,195,160,181 23.38 23.37 23.38 21.67 25.05 477,792,279 23.431 -5.33%
2019-05-31 0 21 74.10 74.00 74.10 7,697,403,574 24.70 24.67 24.70 22.78 27.83 305,982,588 25.156 -6.08%
2019-04-30 0 19 78.90 78.90 78.95 4,698,558,040 26.30 26.30 26.32 25.20 28.30 174,811,782 26.878 3.34%
2019-03-29 0 21 76.35 76.35 76.40 12,357,093,482 25.45 25.45 25.47 23.78 28.98 473,688,747 26.087 2.48%
2019-02-28 0 17 74.50 74.40 74.50 4,794,030,448 24.83 24.80 24.83 22.18 26.60 199,762,458 23.999 10.45%
2019-01-31 0 22 67.45 67.40 67.45 4,706,530,196 22.48 22.47 22.48 14.83 22.53 246,176,994 19.118 34.50%
2018-12-31 0 19 50.15 50.15 50.65 5,652,981,048 16.72 16.72 16.88 16.35 22.72 306,920,430 18.418 -23.55%
2018-11-30 0 22 65.60 65.35 65.60 7,139,243,667 21.87 21.78 21.87 18.87 22.77 341,891,832 20.882 17.46%
2018-10-31 0 21 55.85 55.80 55.85 7,004,241,530 18.62 18.60 18.62 17.03 27.00 332,025,111 21.096 -29.44%
2018-09-28 0 19 79.15 79.10 79.15 4,716,465,374 26.38 26.37 26.38 21.83 27.00 193,072,374 24.428 2.13%
2018-08-31 0 23 77.50 77.35 77.50 8,256,548,367 25.83 25.78 25.83 20.07 28.17 339,666,399 24.308 -2.88%
2018-07-31 0 21 79.80 79.60 79.80 6,475,704,307 26.60 26.53 26.60 24.05 29.67 245,464,308 26.381 -8.64%
2018-06-29 0 20 87.35 86.45 87.35 16,904,347,573 29.12 28.82 29.12 27.03 32.83 584,624,346 28.915 -0.68%
2018-05-31 0 21 87.95 87.85 87.95 11,557,621,282 29.32 29.28 29.32 23.10 29.72 422,091,855 27.382 22.58%
2018-04-30 0 19 71.75 71.50 71.75 7,439,532,750 23.92 23.83 23.92 22.67 28.83 287,874,891 25.843 -4.90%
2018-03-29 0 21 75.45 75.40 75.45 10,574,847,841 25.15 25.13 25.15 17.50 27.30 447,904,029 23.610 38.44%
2018-02-28 0 18 54.50 54.15 54.50 1,794,790,227 18.17 18.05 18.17 15.13 18.58 107,318,364 16.724 1.21%
2018-01-31 0 22 53.85 53.75 53.85 3,451,889,238 17.95 17.92 17.95 14.47 19.00 200,774,403 17.193 23.23%
2017-12-29 0 19 43.70 43.30 43.70 8,201,883,413 14.57 14.43 14.57 13.33 15.97 599,072,859 13.691 -5.92%
2017-11-30 0 22 46.45 46.45 46.55 960,785,022 15.48 15.48 15.52 14.17 16.30 64,675,704 14.855 5.09%
2017-10-31 0 20 44.20 44.15 44.20 938,655,824 14.73 14.72 14.73 12.72 16.42 65,200,800 14.396 12.04%
2017-09-29 0 21 39.45 39.35 39.45 1,024,155,677 13.15 13.12 13.15 11.90 13.80 80,545,926 12.715 2.20%
2017-08-31 0 22 38.60 38.70 38.75 1,110,047,883 12.87 12.90 12.92 10.40 13.97 92,104,650 12.052 10.29%
2017-07-31 0 21 35.00 34.75 35.00 1,703,091,721 11.67 11.58 11.67 9.700 12.90 153,248,400 11.113 19.25%
2017-06-30 0 14 29.35 29.30 29.40 5,634,397,659 9.783 9.767 9.800 8.333 10.22 626,959,308 8.9869

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top