Qyuns Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 3,600 |
| 2024-11-06 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 37,400 |
| 2024-11-05 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 4,400 |
| 2024-11-04 | 13.000 | 13.000 | 12.740 | 12.780 | 12.780 | 5,000 |
| 2024-11-01 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 28,000 |
| 2024-10-31 | 13.780 | 13.780 | 13.220 | 13.220 | 13.220 | 3,600 |
| 2024-10-30 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 600 |
| 2024-10-29 | 13.680 | 13.680 | 13.200 | 13.200 | 13.200 | 18,600 |
| 2024-10-28 | 13.680 | 13.680 | 13.680 | 13.680 | 13.680 | 200 |
| 2024-10-25 | 13.760 | 13.760 | 13.480 | 13.760 | 13.760 | 3,600 |
| 2024-10-24 | 13.600 | 13.800 | 13.220 | 13.240 | 13.240 | 6,800 |
| 2024-10-23 | 13.800 | 13.800 | 13.420 | 13.580 | 13.580 | 57,800 |
| 2024-10-22 | 15.000 | 15.000 | 13.420 | 13.420 | 13.420 | 75,200 |
| 2024-10-21 | 15.780 | 16.380 | 14.900 | 14.940 | 14.940 | 21,400 |
| 2024-10-18 | 16.120 | 16.300 | 15.500 | 16.220 | 16.220 | 11,200 |
| 2024-10-17 | 16.200 | 16.300 | 15.400 | 15.800 | 15.800 | 22,800 |
| 2024-10-16 | 16.000 | 16.320 | 16.000 | 16.000 | 16.000 | 14,600 |
| 2024-10-15 | 18.000 | 18.000 | 16.000 | 16.000 | 16.000 | 41,600 |
| 2024-10-14 | 20.100 | 22.000 | 16.960 | 18.000 | 18.000 | 128,400 |
| 2024-10-10 | 20.250 | 20.700 | 19.900 | 20.100 | 20.100 | 14,800 |
| 2024-10-09 | 21.950 | 21.950 | 20.500 | 21.850 | 21.850 | 3,000 |
| 2024-10-08 | 23.400 | 23.400 | 21.200 | 21.950 | 21.950 | 30,400 |
| 2024-10-07 | 22.300 | 24.000 | 21.750 | 23.400 | 23.400 | 58,800 |
| 2024-10-04 | 22.350 | 22.800 | 22.000 | 22.300 | 22.300 | 20,400 |
| 2024-10-03 | 23.000 | 24.000 | 23.000 | 23.100 | 23.100 | 3,400 |
| 2024-10-02 | 25.950 | 25.950 | 22.850 | 23.000 | 23.000 | 6,200 |
| 2024-09-30 | 25.300 | 27.550 | 22.750 | 23.200 | 23.200 | 42,000 |
| 2024-09-27 | 24.200 | 24.300 | 24.050 | 24.050 | 24.050 | 2,400 |
| 2024-09-26 | 24.500 | 24.500 | 24.200 | 24.200 | 24.200 | 800 |
| 2024-09-25 | 25.000 | 27.350 | 23.200 | 23.500 | 23.500 | 42,400 |
| 2024-09-24 | 29.900 | 29.950 | 28.200 | 28.500 | 28.500 | 9,000 |
| 2024-09-23 | 27.700 | 30.950 | 26.150 | 30.950 | 30.950 | 125,200 |
| 2024-09-20 | 28.300 | 28.300 | 26.500 | 27.600 | 27.600 | 104,800 |
| 2024-09-19 | 26.600 | 28.000 | 26.500 | 27.900 | 27.900 | 115,000 |
| 2024-09-17 | 25.500 | 26.950 | 25.500 | 26.900 | 26.900 | 1,800 |
| 2024-09-16 | 25.200 | 27.750 | 25.000 | 27.450 | 27.450 | 10,400 |
| 2024-09-13 | 25.400 | 27.500 | 24.500 | 27.000 | 27.000 | 128,200 |
| 2024-09-12 | 26.300 | 26.800 | 25.600 | 26.000 | 26.000 | 113,600 |
| 2024-09-11 | 26.000 | 26.800 | 25.700 | 26.500 | 26.500 | 105,000 |
| 2024-09-10 | 25.400 | 26.500 | 25.000 | 26.000 | 26.000 | 3,000 |
| 2024-09-09 | 25.500 | 25.800 | 24.300 | 25.400 | 25.400 | 105,600 |
| 2024-09-05 | 23.900 | 27.450 | 23.500 | 25.850 | 25.850 | 144,600 |
| 2024-09-04 | 24.700 | 24.750 | 22.750 | 24.700 | 24.700 | 107,400 |
| 2024-09-03 | 23.800 | 25.250 | 21.100 | 25.250 | 25.250 | 127,800 |
| 2024-09-02 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 200 |
| 2024-08-30 | 22.050 | 24.000 | 20.150 | 23.500 | 23.500 | 21,000 |
| 2024-08-29 | 22.050 | 22.100 | 22.050 | 22.100 | 22.100 | 800 |
| 2024-08-28 | 23.250 | 23.250 | 22.500 | 22.500 | 22.500 | 400 |
| 2024-08-27 | 23.000 | 23.300 | 22.350 | 23.100 | 23.100 | 108,400 |
| 2024-08-26 | 24.400 | 24.400 | 23.200 | 23.500 | 23.500 | 107,200 |
| 2024-08-23 | 23.400 | 25.150 | 23.400 | 23.750 | 23.750 | 105,600 |
| 2024-08-22 | 23.900 | 23.950 | 23.400 | 23.800 | 23.800 | 104,400 |
| 2024-08-21 | 23.200 | 23.950 | 22.650 | 23.950 | 23.950 | 105,000 |
| 2024-08-20 | 23.950 | 23.950 | 22.650 | 22.650 | 22.650 | 107,600 |
| 2024-08-19 | 24.000 | 24.000 | 23.300 | 23.300 | 23.300 | 111,400 |
| 2024-08-16 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 6,000 |
| 2024-08-15 | 23.800 | 24.150 | 23.400 | 23.850 | 23.850 | 101,600 |
| 2024-08-14 | 24.400 | 24.400 | 23.400 | 23.850 | 23.850 | 101,600 |
| 2024-08-13 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2024-08-12 | 23.600 | 24.450 | 23.500 | 24.200 | 24.200 | 105,600 |
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.