AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 6.400 | 6.400 | 6.130 | 6.180 | 6.180 | 299,200 |
| 2024-08-09 | 6.470 | 6.470 | 6.320 | 6.330 | 6.330 | 50,400 |
| 2024-08-08 | 6.690 | 6.690 | 6.380 | 6.410 | 6.410 | 66,600 |
| 2024-08-07 | 6.850 | 6.850 | 6.520 | 6.590 | 6.590 | 57,000 |
| 2024-08-06 | 6.880 | 6.880 | 6.500 | 6.650 | 6.650 | 147,800 |
| 2024-08-05 | 6.600 | 6.870 | 6.450 | 6.480 | 6.480 | 361,400 |
| 2024-08-02 | 6.650 | 6.930 | 6.510 | 6.870 | 6.870 | 239,200 |
| 2024-08-01 | 6.720 | 6.720 | 6.510 | 6.650 | 6.650 | 94,200 |
| 2024-07-31 | 6.570 | 6.720 | 6.360 | 6.720 | 6.720 | 211,600 |
| 2024-07-30 | 6.410 | 6.440 | 6.300 | 6.440 | 6.440 | 57,000 |
| 2024-07-29 | 6.420 | 6.570 | 6.340 | 6.450 | 6.450 | 27,200 |
| 2024-07-26 | 6.350 | 6.420 | 6.280 | 6.410 | 6.410 | 43,800 |
| 2024-07-25 | 6.440 | 6.440 | 6.280 | 6.350 | 6.350 | 46,000 |
| 2024-07-24 | 6.420 | 6.460 | 6.350 | 6.360 | 6.360 | 67,600 |
| 2024-07-23 | 6.500 | 6.500 | 6.400 | 6.410 | 6.410 | 56,600 |
| 2024-07-22 | 6.510 | 6.560 | 6.480 | 6.530 | 6.530 | 74,400 |
| 2024-07-19 | 6.550 | 6.560 | 6.430 | 6.500 | 6.500 | 122,800 |
| 2024-07-18 | 6.530 | 6.690 | 6.500 | 6.500 | 6.500 | 238,400 |
| 2024-07-17 | 6.770 | 6.830 | 6.570 | 6.570 | 6.570 | 231,200 |
| 2024-07-16 | 6.800 | 6.900 | 6.670 | 6.830 | 6.830 | 82,200 |
| 2024-07-15 | 7.160 | 7.160 | 6.770 | 6.840 | 6.840 | 25,200 |
| 2024-07-12 | 7.280 | 7.280 | 6.830 | 6.910 | 6.910 | 61,200 |
| 2024-07-11 | 6.710 | 6.890 | 6.710 | 6.880 | 6.880 | 103,800 |
| 2024-07-10 | 7.200 | 7.200 | 6.670 | 6.780 | 6.780 | 80,400 |
| 2024-07-09 | 6.850 | 6.850 | 6.700 | 6.730 | 6.730 | 79,200 |
| 2024-07-08 | 6.800 | 6.850 | 6.680 | 6.850 | 6.850 | 56,800 |
| 2024-07-05 | 6.710 | 6.960 | 6.610 | 6.840 | 6.840 | 77,400 |
| 2024-07-04 | 6.900 | 6.900 | 6.730 | 6.820 | 6.820 | 62,000 |
| 2024-07-03 | 6.770 | 6.940 | 6.750 | 6.850 | 6.850 | 182,200 |
| 2024-07-02 | 7.100 | 7.100 | 6.820 | 6.820 | 6.820 | 225,800 |
| 2024-06-28 | 7.060 | 7.130 | 7.000 | 7.020 | 7.020 | 76,200 |
| 2024-06-27 | 7.280 | 7.280 | 7.000 | 7.120 | 7.120 | 50,000 |
| 2024-06-26 | 7.120 | 7.180 | 7.000 | 7.180 | 7.180 | 131,600 |
| 2024-06-25 | 7.060 | 7.210 | 6.980 | 7.100 | 7.100 | 117,400 |
| 2024-06-24 | 6.930 | 7.440 | 6.930 | 7.240 | 7.240 | 415,200 |
| 2024-06-21 | 6.910 | 7.180 | 6.870 | 7.180 | 7.180 | 200,400 |
| 2024-06-20 | 7.070 | 7.200 | 6.970 | 7.120 | 7.120 | 56,600 |
| 2024-06-19 | 6.860 | 7.200 | 6.850 | 7.180 | 7.180 | 135,800 |
| 2024-06-18 | 7.000 | 7.000 | 6.840 | 6.960 | 6.960 | 123,600 |
| 2024-06-17 | 7.150 | 7.150 | 6.920 | 6.940 | 6.940 | 138,400 |
| 2024-06-14 | 7.250 | 7.250 | 7.070 | 7.090 | 7.090 | 48,600 |
| 2024-06-13 | 7.130 | 7.400 | 7.080 | 7.080 | 7.080 | 230,000 |
| 2024-06-12 | 6.990 | 7.200 | 6.990 | 7.000 | 7.000 | 54,200 |
| 2024-06-11 | 7.160 | 7.160 | 6.840 | 7.060 | 7.060 | 97,800 |
| 2024-06-07 | 7.300 | 7.300 | 6.890 | 6.890 | 6.890 | 157,600 |
| 2024-06-06 | 7.150 | 7.380 | 7.030 | 7.080 | 7.080 | 113,052 |
| 2024-06-05 | 7.250 | 7.250 | 6.970 | 7.080 | 7.080 | 279,800 |
| 2024-06-04 | 7.000 | 7.120 | 6.710 | 7.050 | 7.050 | 323,200 |
| 2024-06-03 | 6.770 | 6.920 | 6.670 | 6.760 | 6.760 | 269,800 |
| 2024-05-31 | 6.970 | 6.980 | 6.600 | 6.600 | 6.600 | 287,400 |
| 2024-05-30 | 7.490 | 7.490 | 6.710 | 6.880 | 6.880 | 622,200 |
| 2024-05-29 | 7.600 | 7.600 | 7.120 | 7.160 | 7.160 | 242,000 |
| 2024-05-28 | 7.720 | 7.720 | 7.300 | 7.380 | 7.380 | 752,400 |
| 2024-05-27 | 7.990 | 8.680 | 7.340 | 7.430 | 7.430 | 2,515,200 |
| 2024-05-24 | 7.580 | 7.580 | 7.270 | 7.380 | 7.380 | 235,200 |
| 2024-05-23 | 7.700 | 7.700 | 7.400 | 7.480 | 7.480 | 173,200 |
| 2024-05-22 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 305,800 |
| 2024-05-21 | 7.950 | 7.950 | 7.700 | 7.730 | 7.730 | 158,000 |
| 2024-05-20 | 8.050 | 8.160 | 7.760 | 7.820 | 7.820 | 364,600 |
| 2024-05-17 | 8.000 | 8.280 | 8.000 | 8.030 | 8.030 | 320,200 |
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.