Qyuns Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.020 | 11.200 | 11.000 | 11.120 | 11.120 | 103,000 |
| 2025-05-08 | 11.380 | 11.380 | 11.000 | 11.000 | 11.000 | 19,400 |
| 2025-05-07 | 11.300 | 11.640 | 11.300 | 11.380 | 11.380 | 40,800 |
| 2025-05-06 | 11.760 | 11.760 | 11.180 | 11.300 | 11.300 | 53,800 |
| 2025-05-02 | 11.000 | 11.300 | 10.760 | 11.240 | 11.240 | 102,400 |
| 2025-04-30 | 11.160 | 11.200 | 11.000 | 11.040 | 11.040 | 55,400 |
| 2025-04-29 | 11.060 | 11.840 | 11.060 | 11.160 | 11.160 | 51,200 |
| 2025-04-28 | 10.960 | 11.500 | 10.560 | 11.200 | 11.200 | 463,400 |
| 2025-04-25 | 10.580 | 11.400 | 10.240 | 10.960 | 10.960 | 263,800 |
| 2025-04-24 | 11.300 | 11.500 | 10.320 | 10.580 | 10.580 | 308,800 |
| 2025-04-23 | 10.360 | 11.920 | 10.360 | 10.380 | 10.380 | 328,200 |
| 2025-04-22 | 8.990 | 10.500 | 8.990 | 10.020 | 10.020 | 624,600 |
| 2025-04-17 | 8.550 | 9.000 | 8.550 | 9.000 | 9.000 | 103,800 |
| 2025-04-16 | 8.410 | 8.850 | 8.410 | 8.530 | 8.530 | 260,000 |
| 2025-04-15 | 8.330 | 8.400 | 8.250 | 8.300 | 8.300 | 682,800 |
| 2025-04-14 | 8.300 | 9.460 | 8.290 | 8.300 | 8.300 | 82,800 |
| 2025-04-11 | 7.950 | 8.300 | 7.950 | 8.300 | 8.300 | 13,400 |
| 2025-04-10 | 7.900 | 8.090 | 7.900 | 7.960 | 7.960 | 25,600 |
| 2025-04-09 | 7.810 | 7.900 | 7.800 | 7.900 | 7.900 | 7,800 |
| 2025-04-08 | 7.880 | 8.390 | 7.800 | 7.810 | 7.810 | 23,000 |
| 2025-04-07 | 8.600 | 8.600 | 7.840 | 7.900 | 7.900 | 69,800 |
| 2025-04-03 | 9.060 | 9.060 | 8.600 | 8.950 | 8.950 | 88,800 |
| 2025-04-02 | 8.870 | 9.100 | 8.870 | 9.100 | 9.100 | 146,200 |
| 2025-04-01 | 8.500 | 9.200 | 8.500 | 9.070 | 9.070 | 178,400 |
| 2025-03-31 | 8.610 | 8.990 | 8.600 | 8.990 | 8.990 | 49,600 |
| 2025-03-28 | 8.310 | 9.010 | 8.310 | 9.000 | 9.000 | 51,200 |
| 2025-03-27 | 8.900 | 8.980 | 7.830 | 8.980 | 8.980 | 25,200 |
| 2025-03-26 | 9.050 | 9.050 | 8.970 | 8.970 | 8.970 | 30,000 |
| 2025-03-25 | 8.510 | 9.010 | 8.510 | 8.950 | 8.950 | 82,200 |
| 2025-03-24 | 7.960 | 8.950 | 7.960 | 8.810 | 8.810 | 42,200 |
| 2025-03-21 | 8.800 | 9.100 | 8.780 | 8.980 | 8.980 | 78,400 |
| 2025-03-20 | 9.500 | 9.500 | 8.100 | 8.680 | 8.680 | 957,800 |
| 2025-03-19 | 10.460 | 10.460 | 9.900 | 10.080 | 10.080 | 77,400 |
| 2025-03-18 | 11.000 | 11.000 | 9.800 | 10.460 | 10.460 | 139,200 |
| 2025-03-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 54,200 |
| 2025-03-14 | 11.000 | 12.000 | 10.500 | 11.000 | 11.000 | 122,000 |
| 2025-03-13 | 12.200 | 14.780 | 10.240 | 10.560 | 10.560 | 650,800 |
| 2025-03-12 | 8.690 | 12.200 | 8.690 | 12.200 | 12.200 | 484,600 |
| 2025-03-11 | 7.340 | 9.000 | 7.340 | 8.690 | 8.690 | 392,000 |
| 2025-03-10 | 6.910 | 7.120 | 6.910 | 7.120 | 7.120 | 18,000 |
| 2025-03-07 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 13,200 |
| 2025-03-06 | 8.000 | 8.000 | 7.050 | 7.150 | 7.150 | 43,600 |
| 2025-03-05 | 7.190 | 7.360 | 6.810 | 7.000 | 7.000 | 47,000 |
| 2025-03-04 | 6.800 | 7.190 | 6.800 | 6.850 | 6.850 | 7,400 |
| 2025-03-03 | 6.830 | 6.990 | 6.300 | 6.300 | 6.300 | 58,600 |
| 2025-02-28 | 7.070 | 7.190 | 6.800 | 6.800 | 6.800 | 33,600 |
| 2025-02-27 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 13,400 |
| 2025-02-26 | 7.200 | 7.200 | 6.980 | 7.160 | 7.160 | 25,400 |
| 2025-02-25 | 6.990 | 6.990 | 6.980 | 6.990 | 6.990 | 13,200 |
| 2025-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2025-02-21 | 7.080 | 7.190 | 7.000 | 7.000 | 7.000 | 64,200 |
| 2025-02-20 | 6.900 | 7.150 | 6.900 | 7.080 | 7.080 | 18,600 |
| 2025-02-19 | 6.890 | 6.900 | 6.890 | 6.900 | 6.900 | 27,200 |
| 2025-02-18 | 6.710 | 6.900 | 6.710 | 6.900 | 6.900 | 3,000 |
| 2025-02-17 | 6.900 | 7.100 | 6.860 | 7.080 | 7.080 | 6,600 |
| 2025-02-14 | 6.850 | 7.000 | 6.500 | 6.920 | 6.920 | 51,200 |
| 2025-02-13 | 7.400 | 7.620 | 7.400 | 7.450 | 7.450 | 9,800 |
| 2025-02-12 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2025-02-11 | 7.600 | 7.610 | 7.410 | 7.410 | 7.410 | 11,200 |
| 2025-02-10 | 6.700 | 8.090 | 6.700 | 7.700 | 7.700 | 45,400 |
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.