Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,720.63 -623.65 (-0.91%) CMC Crypto 200
1,461.79 -22.90 (-1.54%)
WuXi AppTec Co., Ltd. (2359.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 36.300 | 36.700 | 35.550 | 35.550 | 35.550 | 3,202,373 |
| 28 May 2024 | 36.450 | 37.400 | 35.800 | 36.300 | 36.300 | 3,722,866 |
| 27 May 2024 | 36.900 | 37.050 | 35.050 | 36.350 | 36.350 | 5,772,856 |
| 24 May 2024 | 37.100 | 38.100 | 36.300 | 36.700 | 36.700 | 5,339,867 |
| 23 May 2024 | 38.700 | 39.050 | 37.650 | 37.650 | 37.650 | 4,429,012 |
| 22 May 2024 | 38.850 | 39.500 | 38.400 | 39.050 | 39.050 | 4,232,379 |
| 21 May 2024 | 40.300 | 40.500 | 38.650 | 38.650 | 38.650 | 6,710,875 |
| 20 May 2024 | 40.100 | 41.500 | 39.700 | 40.500 | 40.500 | 5,573,500 |
| 17 May 2024 | 41.500 | 41.900 | 40.200 | 40.450 | 40.450 | 8,299,120 |
| 16 May 2024 | 40.450 | 42.650 | 38.700 | 41.200 | 41.200 | 17,275,646 |
| 14 May 2024 | 40.000 | 43.000 | 39.950 | 41.300 | 41.300 | 20,872,321 |
| 13 May 2024 | 43.800 | 44.000 | 37.750 | 39.800 | 39.800 | 34,354,851 |
| 10 May 2024 | 37.750 | 38.250 | 36.450 | 38.100 | 38.100 | 9,386,180 |
| 09 May 2024 | 36.500 | 38.300 | 36.150 | 37.300 | 37.300 | 11,041,109 |
| 08 May 2024 | 36.850 | 37.150 | 36.150 | 36.400 | 36.400 | 7,994,324 |
| 07 May 2024 | 37.800 | 38.200 | 37.150 | 37.250 | 37.250 | 5,810,594 |
| 06 May 2024 | 36.750 | 38.650 | 36.750 | 37.950 | 37.950 | 13,755,227 |
| 03 May 2024 | 38.600 | 39.100 | 35.800 | 36.600 | 36.600 | 6,641,132 |
| 02 May 2024 | 35.000 | 39.050 | 34.350 | 38.650 | 38.650 | 4,642,816 |
| 30 Apr 2024 | 37.000 | 37.000 | 35.150 | 35.450 | 35.450 | 8,990,058 |
| 29 Apr 2024 | 35.600 | 37.450 | 35.150 | 36.300 | 36.300 | 10,756,351 |
| 26 Apr 2024 | 33.700 | 35.450 | 33.350 | 35.200 | 35.200 | 9,160,634 |
| 25 Apr 2024 | 34.200 | 34.800 | 33.500 | 33.750 | 33.750 | 4,825,790 |
| 24 Apr 2024 | 34.450 | 34.800 | 33.450 | 34.200 | 34.200 | 4,315,674 |
| 23 Apr 2024 | 33.650 | 35.150 | 33.450 | 34.400 | 34.400 | 6,305,406 |
| 22 Apr 2024 | 33.100 | 33.950 | 32.650 | 33.350 | 33.350 | 4,351,781 |
| 19 Apr 2024 | 34.050 | 34.100 | 32.800 | 32.950 | 32.950 | 5,881,215 |
| 18 Apr 2024 | 34.550 | 35.600 | 33.850 | 34.450 | 34.450 | 5,555,930 |
| 17 Apr 2024 | 32.800 | 34.750 | 32.800 | 34.400 | 34.400 | 5,742,314 |
| 16 Apr 2024 | 33.800 | 34.100 | 32.600 | 32.800 | 32.800 | 4,792,873 |
| 15 Apr 2024 | 34.950 | 35.300 | 33.800 | 34.100 | 34.100 | 3,719,604 |
| 12 Apr 2024 | 35.050 | 35.650 | 34.500 | 35.100 | 35.100 | 3,928,842 |
| 11 Apr 2024 | 36.300 | 36.350 | 35.000 | 35.250 | 35.250 | 8,075,496 |
| 10 Apr 2024 | 37.500 | 38.500 | 36.800 | 36.800 | 36.800 | 5,996,449 |
| 09 Apr 2024 | 36.300 | 37.600 | 35.650 | 37.500 | 37.500 | 5,935,820 |
| 08 Apr 2024 | 35.450 | 36.650 | 35.300 | 36.350 | 36.350 | 4,608,744 |
| 05 Apr 2024 | 36.150 | 37.250 | 33.650 | 35.150 | 35.150 | 7,315,756 |
| 03 Apr 2024 | 36.750 | 38.100 | 36.500 | 37.200 | 37.200 | 6,258,220 |
| 02 Apr 2024 | 38.200 | 38.300 | 36.150 | 36.750 | 36.750 | 9,073,038 |
| 28 Mar 2024 | 36.650 | 38.650 | 35.750 | 37.100 | 37.100 | 14,356,395 |
| 27 Mar 2024 | 37.700 | 38.900 | 36.650 | 36.850 | 36.850 | 8,893,881 |
| 26 Mar 2024 | 39.000 | 39.200 | 37.800 | 38.100 | 38.100 | 6,725,053 |
| 25 Mar 2024 | 38.700 | 40.150 | 38.250 | 38.850 | 38.850 | 10,853,839 |
| 22 Mar 2024 | 39.450 | 39.900 | 37.000 | 37.050 | 37.050 | 13,668,862 |
| 21 Mar 2024 | 39.500 | 40.450 | 39.500 | 40.150 | 40.150 | 8,104,761 |
| 20 Mar 2024 | 39.650 | 40.250 | 38.750 | 39.450 | 39.450 | 8,130,141 |
| 19 Mar 2024 | 41.550 | 41.700 | 38.500 | 39.550 | 39.550 | 20,195,169 |
| 18 Mar 2024 | 41.200 | 43.200 | 39.700 | 42.750 | 42.750 | 15,753,855 |
| 15 Mar 2024 | 44.500 | 45.400 | 40.700 | 41.000 | 41.000 | 24,465,973 |
| 14 Mar 2024 | 53.550 | 53.750 | 44.000 | 44.950 | 44.950 | 24,844,912 |
| 13 Mar 2024 | 51.750 | 52.100 | 49.800 | 51.150 | 51.150 | 8,203,648 |
| 12 Mar 2024 | 49.550 | 52.450 | 49.550 | 51.750 | 51.750 | 8,386,836 |
| 11 Mar 2024 | 47.500 | 49.550 | 45.500 | 49.000 | 49.000 | 12,450,980 |
| 08 Mar 2024 | 45.800 | 47.450 | 45.550 | 46.800 | 46.800 | 9,910,475 |
| 07 Mar 2024 | 48.200 | 49.900 | 43.000 | 45.000 | 45.000 | 23,545,706 |
| 06 Mar 2024 | 56.000 | 57.950 | 54.850 | 56.650 | 56.650 | 10,307,843 |
| 05 Mar 2024 | 55.500 | 56.000 | 54.050 | 54.300 | 54.300 | 6,219,544 |
| 04 Mar 2024 | 51.700 | 57.900 | 51.300 | 56.550 | 56.550 | 14,412,910 |
| 01 Mar 2024 | 48.500 | 50.350 | 48.100 | 50.250 | 50.250 | 5,041,749 |
| 29 Feb 2024 | 47.950 | 49.350 | 47.500 | 48.700 | 48.700 | 7,466,324 |
| 28 Feb 2024 | 50.000 | 51.350 | 47.400 | 47.900 | 47.900 | 7,868,896 |
| 27 Feb 2024 | 49.450 | 50.500 | 48.200 | 49.750 | 49.750 | 5,822,069 |
| 26 Feb 2024 | 49.000 | 51.450 | 49.000 | 49.450 | 49.450 | 6,169,597 |
| 23 Feb 2024 | 48.700 | 48.800 | 47.000 | 48.300 | 48.300 | 5,178,929 |
| 22 Feb 2024 | 46.600 | 49.000 | 46.600 | 48.750 | 48.750 | 5,976,505 |
| 21 Feb 2024 | 45.000 | 50.050 | 44.700 | 47.400 | 47.400 | 12,750,258 |
| 20 Feb 2024 | 43.000 | 45.250 | 41.950 | 45.250 | 45.250 | 7,559,740 |
| 19 Feb 2024 | 42.500 | 43.500 | 41.300 | 41.950 | 41.950 | 8,895,243 |
| 16 Feb 2024 | 38.400 | 41.800 | 37.700 | 40.800 | 40.800 | 8,323,869 |
| 15 Feb 2024 | 38.550 | 39.350 | 36.450 | 39.050 | 39.050 | 9,282,799 |
| 14 Feb 2024 | 44.900 | 45.850 | 38.100 | 38.450 | 38.450 | 14,670,855 |
| 09 Feb 2024 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | - |
| 08 Feb 2024 | 49.900 | 50.200 | 47.050 | 47.700 | 47.700 | 15,117,172 |
| 07 Feb 2024 | 52.000 | 54.200 | 50.650 | 51.450 | 51.450 | 15,848,463 |
| 06 Feb 2024 | 45.450 | 50.800 | 43.800 | 49.000 | 49.000 | 16,520,469 |
| 05 Feb 2024 | 44.000 | 48.000 | 42.750 | 45.450 | 45.450 | 24,716,725 |
| 02 Feb 2024 | 55.950 | 58.000 | 40.650 | 43.700 | 43.700 | 47,311,531 |
| 01 Feb 2024 | 54.050 | 56.800 | 54.050 | 55.450 | 55.450 | 9,388,120 |
| 31 Jan 2024 | 55.300 | 56.500 | 53.400 | 54.000 | 54.000 | 11,669,474 |
| 30 Jan 2024 | 57.600 | 59.150 | 55.700 | 56.300 | 56.300 | 11,918,170 |
| 29 Jan 2024 | 64.600 | 66.350 | 57.200 | 57.750 | 57.750 | 18,209,038 |
| 26 Jan 2024 | 77.350 | 80.000 | 52.550 | 64.600 | 64.600 | 37,635,112 |
| 25 Jan 2024 | 78.600 | 80.600 | 76.700 | 77.300 | 77.300 | 3,255,817 |
| 24 Jan 2024 | 78.250 | 80.200 | 76.850 | 79.150 | 79.150 | 2,194,692 |
| 23 Jan 2024 | 78.600 | 80.550 | 77.950 | 79.950 | 79.950 | 2,923,705 |
| 22 Jan 2024 | 79.350 | 80.150 | 77.900 | 78.650 | 78.650 | 3,733,872 |
| 19 Jan 2024 | 77.850 | 80.500 | 77.800 | 79.350 | 79.350 | 3,422,080 |
| 18 Jan 2024 | 76.300 | 79.000 | 75.150 | 78.400 | 78.400 | 3,305,840 |
| 17 Jan 2024 | 77.900 | 78.000 | 75.650 | 76.150 | 76.150 | 4,561,149 |
| 16 Jan 2024 | 78.450 | 79.000 | 76.450 | 78.800 | 78.800 | 1,947,125 |
| 15 Jan 2024 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | - |
| 12 Jan 2024 | 79.000 | 80.250 | 77.550 | 78.200 | 78.200 | 2,206,876 |
| 11 Jan 2024 | 78.100 | 80.950 | 75.800 | 79.000 | 79.000 | 22,340,766 |
| 10 Jan 2024 | 72.400 | 74.200 | 71.850 | 74.050 | 74.050 | 2,510,145 |
| 09 Jan 2024 | 73.100 | 74.100 | 72.150 | 72.400 | 72.400 | 2,313,173 |
| 08 Jan 2024 | 72.000 | 73.150 | 70.800 | 72.150 | 72.150 | 2,234,785 |
| 05 Jan 2024 | 76.350 | 76.350 | 72.200 | 72.850 | 72.850 | 2,051,390 |
| 04 Jan 2024 | 75.300 | 77.700 | 74.300 | 75.200 | 75.200 | 2,081,399 |
| 03 Jan 2024 | 75.050 | 76.400 | 74.150 | 75.600 | 75.600 | 1,337,036 |
| 02 Jan 2024 | 78.750 | 78.850 | 74.500 | 75.100 | 75.100 | 2,167,444 |
| *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.