AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 8.470 | 8.470 | 7.910 | 8.030 | 8.030 | 425,600 |
| 2024-05-14 | 8.300 | 8.530 | 8.280 | 8.390 | 8.390 | 462,600 |
| 2024-05-13 | 8.280 | 8.400 | 8.230 | 8.280 | 8.280 | 199,600 |
| 2024-05-10 | 8.530 | 8.530 | 8.220 | 8.220 | 8.220 | 400,600 |
| 2024-05-09 | 8.590 | 8.600 | 8.410 | 8.520 | 8.520 | 123,800 |
| 2024-05-08 | 8.330 | 8.500 | 8.240 | 8.480 | 8.480 | 219,800 |
| 2024-05-07 | 8.560 | 8.600 | 8.230 | 8.330 | 8.330 | 258,400 |
| 2024-05-06 | 8.600 | 8.680 | 8.430 | 8.550 | 8.550 | 236,000 |
| 2024-05-03 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 800 |
| 2024-05-02 | 8.440 | 8.880 | 8.430 | 8.720 | 8.720 | 143,200 |
| 2024-04-30 | 8.480 | 8.480 | 8.210 | 8.440 | 8.440 | 193,400 |
| 2024-04-29 | 8.700 | 8.700 | 8.260 | 8.380 | 8.380 | 242,000 |
| 2024-04-26 | 8.110 | 8.350 | 8.110 | 8.250 | 8.250 | 201,800 |
| 2024-04-25 | 8.190 | 8.420 | 8.180 | 8.180 | 8.180 | 176,800 |
| 2024-04-24 | 8.700 | 8.700 | 8.240 | 8.400 | 8.400 | 82,800 |
| 2024-04-23 | 8.320 | 8.540 | 8.300 | 8.390 | 8.390 | 51,400 |
| 2024-04-22 | 8.320 | 8.460 | 8.300 | 8.330 | 8.330 | 196,200 |
| 2024-04-19 | 8.170 | 8.470 | 8.160 | 8.250 | 8.250 | 170,600 |
| 2024-04-18 | 8.690 | 8.690 | 8.160 | 8.320 | 8.320 | 154,000 |
| 2024-04-17 | 8.600 | 8.600 | 8.250 | 8.270 | 8.270 | 70,600 |
| 2024-04-16 | 8.700 | 8.760 | 8.150 | 8.400 | 8.400 | 190,000 |
| 2024-04-15 | 8.340 | 8.670 | 8.070 | 8.500 | 8.500 | 245,200 |
| 2024-04-12 | 8.610 | 8.610 | 8.380 | 8.410 | 8.410 | 97,200 |
| 2024-04-11 | 8.710 | 8.770 | 8.530 | 8.700 | 8.700 | 257,400 |
| 2024-04-10 | 8.930 | 8.970 | 8.570 | 8.900 | 8.900 | 471,600 |
| 2024-04-09 | 8.770 | 8.920 | 8.570 | 8.800 | 8.800 | 247,400 |
| 2024-04-08 | 8.590 | 8.750 | 8.380 | 8.650 | 8.650 | 512,800 |
| 2024-04-05 | 9.000 | 9.000 | 8.280 | 8.510 | 8.510 | 29,400 |
| 2024-04-03 | 8.270 | 8.600 | 7.910 | 8.460 | 8.460 | 366,600 |
| 2024-04-02 | 8.380 | 8.400 | 7.940 | 8.190 | 8.190 | 186,800 |
| 2024-03-28 | 8.150 | 8.300 | 7.970 | 8.130 | 8.130 | 274,600 |
| 2024-03-27 | 8.130 | 8.180 | 7.860 | 8.010 | 8.010 | 355,400 |
| 2024-03-26 | 8.240 | 8.240 | 7.790 | 7.890 | 7.890 | 167,000 |
| 2024-03-25 | 7.980 | 8.280 | 7.910 | 8.060 | 8.060 | 193,200 |
| 2024-03-22 | 8.960 | 8.960 | 8.020 | 8.020 | 8.020 | 490,800 |
| 2024-03-21 | 9.050 | 9.050 | 8.400 | 8.620 | 8.620 | 716,600 |
| 2024-03-20 | 8.970 | 8.970 | 8.420 | 8.530 | 8.530 | 404,000 |
| 2024-03-19 | 8.500 | 8.770 | 8.330 | 8.770 | 8.770 | 1,150,000 |
| 2024-03-18 | 8.440 | 8.580 | 8.290 | 8.520 | 8.520 | 537,600 |
| 2024-03-15 | 8.580 | 8.590 | 8.140 | 8.440 | 8.440 | 617,200 |
| 2024-03-14 | 8.350 | 8.530 | 8.160 | 8.480 | 8.480 | 1,241,052 |
| 2024-03-13 | 8.450 | 8.470 | 7.990 | 8.210 | 8.210 | 781,800 |
| 2024-03-12 | 7.980 | 8.480 | 7.980 | 8.450 | 8.450 | 2,016,400 |
| 2024-03-11 | 7.620 | 7.970 | 7.620 | 7.880 | 7.880 | 329,400 |
| 2024-03-08 | 7.790 | 7.850 | 7.330 | 7.850 | 7.850 | 1,031,200 |
| 2024-03-07 | 7.800 | 7.960 | 7.300 | 7.320 | 7.320 | 963,600 |
| 2024-03-06 | 7.550 | 8.060 | 7.550 | 7.780 | 7.780 | 1,805,600 |
| 2024-03-05 | 7.880 | 7.880 | 7.360 | 7.460 | 7.460 | 914,800 |
| 2024-03-04 | 8.150 | 8.150 | 7.430 | 7.700 | 7.700 | 1,489,200 |
| 2024-03-01 | 6.960 | 8.070 | 6.830 | 7.960 | 7.960 | 4,592,200 |
| 2024-02-29 | 6.830 | 7.240 | 6.680 | 7.040 | 7.040 | 1,240,400 |
| 2024-02-28 | 6.980 | 6.980 | 6.670 | 6.770 | 6.770 | 607,200 |
| 2024-02-27 | 6.980 | 6.980 | 6.700 | 6.880 | 6.880 | 689,000 |
| 2024-02-26 | 6.650 | 6.820 | 6.640 | 6.690 | 6.690 | 215,400 |
| 2024-02-23 | 6.850 | 6.850 | 6.530 | 6.720 | 6.720 | 254,800 |
| 2024-02-22 | 6.780 | 6.780 | 6.560 | 6.690 | 6.690 | 400,400 |
| 2024-02-21 | 6.540 | 6.840 | 6.470 | 6.670 | 6.670 | 709,400 |
| 2024-02-20 | 6.520 | 6.600 | 6.440 | 6.540 | 6.540 | 118,800 |
| 2024-02-19 | 6.630 | 6.770 | 6.450 | 6.510 | 6.510 | 408,400 |
| 2024-02-16 | 6.360 | 6.790 | 6.360 | 6.790 | 6.790 | 61,200 |
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.