Qyuns Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 23.000 | 24.250 | 22.800 | 23.850 | 23.850 | 105,800 |
| 2024-08-08 | 22.400 | 23.000 | 22.050 | 22.650 | 22.650 | 103,600 |
| 2024-08-07 | 22.150 | 22.300 | 22.150 | 22.300 | 22.300 | 800 |
| 2024-08-06 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 400 |
| 2024-08-05 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 200 |
| 2024-08-02 | 23.900 | 23.900 | 22.000 | 22.500 | 22.500 | 13,600 |
| 2024-08-01 | 24.950 | 25.150 | 23.000 | 23.950 | 23.950 | 30,800 |
| 2024-07-31 | 25.000 | 26.900 | 24.000 | 25.450 | 25.450 | 136,000 |
| 2024-07-30 | 22.400 | 25.000 | 22.400 | 24.800 | 24.800 | 120,400 |
| 2024-07-29 | 21.000 | 23.000 | 21.000 | 23.000 | 23.000 | 144,200 |
| 2024-07-26 | 21.600 | 21.900 | 20.950 | 21.300 | 21.300 | 102,800 |
| 2024-07-25 | 20.700 | 21.600 | 19.800 | 21.600 | 21.600 | 103,800 |
| 2024-07-24 | 24.850 | 24.850 | 20.250 | 20.500 | 20.500 | 116,400 |
| 2024-07-23 | 20.350 | 22.250 | 20.050 | 22.250 | 22.250 | 103,000 |
| 2024-07-22 | 19.220 | 20.400 | 19.220 | 20.100 | 20.100 | 104,800 |
| 2024-07-19 | 18.980 | 20.600 | 18.980 | 19.760 | 19.760 | 112,400 |
| 2024-07-18 | 19.800 | 20.300 | 19.400 | 20.000 | 20.000 | 105,000 |
| 2024-07-17 | 20.000 | 20.950 | 18.920 | 20.450 | 20.450 | 119,000 |
| 2024-07-16 | 20.200 | 20.950 | 18.700 | 20.850 | 20.850 | 112,200 |
| 2024-07-15 | 20.050 | 21.550 | 20.000 | 20.100 | 20.100 | 104,800 |
| 2024-07-12 | 20.050 | 21.800 | 19.860 | 21.600 | 21.600 | 12,400 |
| 2024-07-11 | 20.000 | 21.500 | 20.000 | 21.500 | 21.500 | 14,400 |
| 2024-07-10 | 20.450 | 21.000 | 20.450 | 20.900 | 20.900 | 1,400 |
| 2024-07-09 | 19.300 | 21.000 | 17.500 | 20.550 | 20.550 | 35,600 |
| 2024-07-08 | 19.680 | 19.780 | 19.200 | 19.680 | 19.680 | 7,200 |
| 2024-07-05 | 19.240 | 19.860 | 19.220 | 19.680 | 19.680 | 21,800 |
| 2024-07-04 | 19.200 | 19.500 | 18.520 | 19.300 | 19.300 | 55,600 |
| 2024-07-03 | 19.660 | 19.660 | 18.020 | 19.240 | 19.240 | 22,400 |
| 2024-07-02 | 16.980 | 19.840 | 16.800 | 17.880 | 17.880 | 97,200 |
| 2024-06-28 | 20.000 | 21.000 | 14.000 | 18.300 | 18.300 | 313,400 |
| 2024-06-27 | 27.200 | 27.200 | 21.150 | 22.050 | 22.050 | 110,200 |
| 2024-06-26 | 27.650 | 27.800 | 27.000 | 27.250 | 27.250 | 31,400 |
| 2024-06-25 | 28.250 | 28.850 | 26.800 | 27.650 | 27.650 | 46,600 |
| 2024-06-24 | 28.550 | 29.400 | 27.850 | 28.250 | 28.250 | 35,400 |
| 2024-06-21 | 27.600 | 29.350 | 27.600 | 28.300 | 28.300 | 174,000 |
| 2024-06-20 | 28.750 | 29.300 | 28.300 | 28.700 | 28.700 | 37,400 |
| 2024-06-19 | 28.300 | 28.900 | 26.850 | 28.700 | 28.700 | 166,000 |
| 2024-06-18 | 23.000 | 28.400 | 23.000 | 28.300 | 28.300 | 152,600 |
| 2024-06-17 | 23.300 | 23.650 | 22.700 | 23.550 | 23.550 | 48,600 |
| 2024-06-14 | 23.300 | 24.400 | 23.300 | 24.100 | 24.100 | 25,200 |
| 2024-06-13 | 22.650 | 23.750 | 22.650 | 23.700 | 23.700 | 58,600 |
| 2024-06-12 | 23.900 | 23.900 | 22.250 | 23.350 | 23.350 | 101,000 |
| 2024-06-11 | 24.350 | 24.400 | 23.200 | 23.700 | 23.700 | 105,600 |
| 2024-06-07 | 23.300 | 24.250 | 22.650 | 24.000 | 24.000 | 139,000 |
| 2024-06-06 | 24.700 | 25.000 | 23.000 | 23.500 | 23.500 | 129,400 |
| 2024-06-05 | 26.250 | 26.600 | 24.700 | 24.700 | 24.700 | 116,400 |
| 2024-06-04 | 26.000 | 26.350 | 25.000 | 26.000 | 26.000 | 121,400 |
| 2024-06-03 | 27.050 | 27.950 | 25.900 | 26.000 | 26.000 | 131,000 |
| 2024-05-31 | 29.500 | 29.750 | 27.050 | 27.050 | 27.050 | 274,400 |
| 2024-05-30 | 27.900 | 29.350 | 27.150 | 28.950 | 28.950 | 185,000 |
| 2024-05-29 | 27.850 | 27.850 | 27.150 | 27.350 | 27.350 | 122,200 |
| 2024-05-28 | 27.350 | 28.050 | 27.350 | 27.750 | 27.750 | 116,000 |
| 2024-05-27 | 28.250 | 28.250 | 27.700 | 28.150 | 28.150 | 4,600 |
| 2024-05-24 | 26.750 | 28.100 | 26.750 | 28.100 | 28.100 | 134,000 |
| 2024-05-23 | 28.150 | 28.150 | 27.000 | 27.500 | 27.500 | 81,400 |
| 2024-05-22 | 28.250 | 28.450 | 28.100 | 28.450 | 28.450 | 11,000 |
| 2024-05-21 | 28.450 | 28.950 | 28.100 | 28.350 | 28.350 | 18,800 |
| 2024-05-20 | 28.350 | 29.000 | 27.900 | 28.500 | 28.500 | 115,600 |
| 2024-05-17 | 29.600 | 29.600 | 28.100 | 28.450 | 28.450 | 52,600 |
| 2024-05-16 | 29.550 | 30.550 | 27.500 | 28.150 | 28.150 | 143,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.