Jiangxi Institute of Biological Products Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06915  2026-06-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-01 0 17.40 17.18 17.40 16.87 19.94 1,253,700 21,919,726 17.484 17.40 17.18 17.40 16.87 19.94 1,253,700 17.484 -12.74%
2026-08-31 0 19.94 19.60 19.94 18.90 21.10 1,764,500 35,440,080 20.085 19.94 19.60 19.94 18.90 21.10 1,764,500 20.085 -2.73%
2026-08-28 0 20.50 20.40 20.50 18.64 21.04 1,830,500 36,593,625 19.991 20.50 20.40 20.50 18.64 21.04 1,830,500 19.991 6.55%
2026-08-27 0 19.24 19.23 19.24 14.61 19.33 2,557,500 44,134,895 17.257 19.24 19.23 19.24 14.61 19.33 2,557,500 17.257 25.75%
2026-08-26 0 15.30 15.29 15.30 15.30 18.10 1,426,500 23,267,805 16.311 15.30 15.29 15.30 15.30 18.10 1,426,500 16.311 -15.47%
2026-08-25 0 18.10 18.03 18.10 16.22 20.24 2,347,500 42,577,550 18.137 18.10 18.03 18.10 16.22 20.24 2,347,500 18.137 0.56%
2026-08-24 0 18.00 18.00 18.01 16.00 18.30 1,899,100 33,180,001 17.471 18.00 18.00 18.01 16.00 18.30 1,899,100 17.471 12.50%
2026-08-21 0 16.00 16.00 16.50 14.31 16.82 2,834,000 44,560,685 15.724 16.00 16.00 16.50 14.31 16.82 2,834,000 15.724 4.71%
2026-08-20 0 15.28 14.68 15.28 14.00 17.46 3,100,000 49,454,390 15.953 15.28 14.68 15.28 14.00 17.46 3,100,000 15.953 9.14%
2026-08-19 0 14.00 14.00 14.01 13.02 14.15 883,499 11,842,131 13.404 14.00 14.00 14.01 13.02 14.15 883,499 13.404 2.94%
2026-08-18 0 13.60 13.50 13.60 13.20 14.48 883,000 12,145,550 13.755 13.60 13.50 13.60 13.20 14.48 883,000 13.755 -6.01%
2026-08-17 0 14.47 14.40 14.47 13.22 15.50 1,181,000 17,167,960 14.537 14.47 14.40 14.47 13.22 15.50 1,181,000 14.537 3.36%
2026-08-14 0 14.00 14.00 14.01 13.04 15.50 1,205,000 17,121,303 14.209 14.00 14.00 14.01 13.04 15.50 1,205,000 14.209 -3.78%
2026-08-13 0 14.55 14.55 14.59 12.61 14.80 1,379,500 19,118,100 13.859 14.55 14.55 14.59 12.61 14.80 1,379,500 13.859 5.21%
2026-08-12 0 13.83 13.80 13.83 11.19 13.87 1,503,600 19,324,533 12.852 13.83 13.80 13.83 11.19 13.87 1,503,600 12.852 20.26%
2026-08-11 0 11.50 11.48 11.50 8.500 11.50 2,316,500 24,118,435 10.412 11.50 11.48 11.50 8.500 11.50 2,316,500 10.412 30.68%
2026-08-10 0 8.800 8.435 8.800 8.025 9.500 1,138,000 9,732,192 8.5520 8.800 8.435 8.800 8.025 9.500 1,138,000 8.5520 -8.62%
2026-08-07 0 9.630 9.630 9.640 9.550 10.40 1,149,000 11,444,652 9.9605 9.630 9.630 9.640 9.550 10.40 1,149,000 9.9605 -2.73%
2026-08-06 0 9.900 9.900 9.965 9.890 11.19 1,746,000 18,425,067 10.553 9.900 9.900 9.965 9.890 11.19 1,746,000 10.553 -3.79%
2026-08-05 0 10.29 10.25 10.29 9.870 12.02 1,735,500 18,630,447 10.735 10.29 10.25 10.29 9.870 12.02 1,735,500 10.735 -7.21%
2026-08-04 0 11.09 10.96 11.09 9.570 13.10 2,453,900 26,370,485 10.746 11.09 10.96 11.09 9.570 13.10 2,453,900 10.746 -13.36%
2026-08-03 0 12.80 12.80 12.87 12.66 16.80 998,550 13,889,478 13.910 12.80 12.80 12.87 12.66 16.80 998,550 13.910 -16.29%
2026-07-31 0 15.29 15.29 15.38 13.94 16.40 3,179,750 49,157,977 15.460 15.29 15.29 15.38 13.94 16.40 3,179,750 15.460 9.37%
2026-07-30 0 13.98 13.31 13.98 11.81 15.71 2,856,300 39,389,993 13.791 13.98 13.31 13.98 11.81 15.71 2,856,300 13.791 -6.86%
2026-07-29 0 15.01 15.01 15.25 14.90 17.02 2,357,600 37,640,633 15.966 15.01 15.01 15.25 14.90 17.02 2,357,600 15.966 -10.60%
2026-07-28 0 16.79 16.58 16.79 13.10 16.79 3,501,913 52,196,494 14.905 16.79 16.58 16.79 13.10 16.79 3,501,913 14.905 24.55%
2026-07-27 0 13.48 13.14 13.48 11.11 14.69 4,800,900 63,490,797 13.225 13.48 13.14 13.48 11.11 14.69 4,800,900 13.225 5.23%
2026-07-24 0 12.81 12.77 12.81 9.620 14.60 6,015,000 71,433,545 11.876 12.81 12.77 12.81 9.620 14.60 6,015,000 11.876 24.49%
2026-07-23 0 10.29 10.28 10.29 9.600 10.68 2,562,000 25,780,615 10.063 10.29 10.28 10.29 9.600 10.68 2,562,000 10.063 -0.10%
2026-07-22 0 10.30 10.10 10.30 8.800 10.50 3,044,900 30,337,440 9.9634 10.30 10.10 10.30 8.800 10.50 3,044,900 9.9634 14.19%
2026-07-21 0 9.020 8.610 9.020 8.020 9.560 3,240,200 28,086,969 8.6683 9.020 8.610 9.020 8.020 9.560 3,240,200 8.6683 0.78%
2026-07-20 0 8.950 8.950 8.960 6.650 8.950 3,712,600 30,590,248 8.2396 8.950 8.950 8.960 6.650 8.950 3,712,600 8.2396 31.81%
2026-07-17 0 6.790 6.660 6.790 6.210 7.120 1,428,500 9,489,900 6.6433 6.790 6.660 6.790 6.210 7.120 1,428,500 6.6433 -0.15%
2026-07-16 0 6.800 6.800 6.810 4.950 7.000 3,115,000 18,662,820 5.9913 6.800 6.800 6.810 4.950 7.000 3,115,000 5.9913 27.58%
2026-07-15 0 5.330 5.330 5.420 4.270 5.580 2,716,170 13,409,420 4.9369 5.330 5.330 5.420 4.270 5.580 2,716,170 4.9369 21.14%
2026-07-14 0 4.400 4.400 4.440 4.400 4.700 928,000 4,211,015 4.5377 4.400 4.400 4.440 4.400 4.700 928,000 4.5377 -2.44%
2026-07-13 0 4.510 4.320 4.510 4.230 4.600 762,500 3,342,960 4.3842 4.510 4.320 4.510 4.230 4.600 762,500 4.3842 0.45%
2026-07-10 0 4.490 4.470 4.490 4.000 4.610 2,676,700 11,445,785 4.2761 4.490 4.470 4.490 4.000 4.610 2,676,700 4.2761 11.41%
2026-07-09 0 4.030 4.030 4.050 3.950 4.550 1,190,500 4,857,339 4.0801 4.030 4.030 4.050 3.950 4.550 1,190,500 4.0801 -4.28%
2026-07-08 0 4.210 4.210 4.270 4.210 4.960 1,144,738 5,085,849 4.4428 4.210 4.210 4.270 4.210 4.960 1,144,738 4.4428 -14.08%
2026-07-07 0 4.900 4.820 4.900 4.800 5.630 900,750 4,605,910 5.1134 4.900 4.820 4.900 4.800 5.630 900,750 5.1134 -5.95%
2026-07-06 0 5.210 5.210 5.240 5.210 6.370 1,048,500 5,987,945 5.7110 5.210 5.210 5.240 5.210 6.370 1,048,500 5.7110 -18.21%
2026-07-03 0 6.370 6.310 6.370 6.020 7.060 1,455,500 9,364,125 6.4336 6.370 6.310 6.370 6.020 7.060 1,455,500 6.4336 1.11%
2026-07-02 0 6.300 6.200 6.300 6.300 8.500 2,224,450 16,826,891 7.5645 6.300 6.200 6.300 6.300 8.500 2,224,450 7.5645 -35.58%
2026-06-30 0 9.780 9.680 9.780 7.300 10.75 29,954,500 299,791,330 10.008 9.780 9.680 9.780 7.300 10.75 29,954,500 10.008

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top