AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.060 | 6.440 | 6.060 | 6.390 | 6.390 | 32,600 |
| 2024-02-14 | 6.830 | 6.830 | 6.280 | 6.440 | 6.440 | 75,600 |
| 2024-02-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-02-08 | 6.520 | 6.560 | 6.300 | 6.540 | 6.540 | 416,400 |
| 2024-02-07 | 6.990 | 6.990 | 6.510 | 6.530 | 6.530 | 292,200 |
| 2024-02-06 | 6.350 | 6.800 | 6.310 | 6.760 | 6.760 | 568,600 |
| 2024-02-05 | 6.760 | 6.760 | 6.230 | 6.300 | 6.300 | 691,400 |
| 2024-02-02 | 6.930 | 7.180 | 6.730 | 6.760 | 6.760 | 305,600 |
| 2024-02-01 | 6.780 | 7.000 | 6.710 | 6.930 | 6.930 | 308,800 |
| 2024-01-31 | 6.750 | 6.920 | 6.560 | 6.660 | 6.660 | 518,200 |
| 2024-01-30 | 6.920 | 7.010 | 6.750 | 6.780 | 6.780 | 313,600 |
| 2024-01-29 | 7.290 | 7.290 | 6.880 | 7.030 | 7.030 | 537,200 |
| 2024-01-26 | 7.440 | 7.440 | 7.160 | 7.200 | 7.200 | 402,000 |
| 2024-01-25 | 7.350 | 7.600 | 7.160 | 7.440 | 7.440 | 505,400 |
| 2024-01-24 | 7.460 | 7.460 | 7.040 | 7.310 | 7.310 | 766,600 |
| 2024-01-23 | 7.330 | 7.360 | 7.130 | 7.190 | 7.190 | 462,200 |
| 2024-01-22 | 7.330 | 7.500 | 7.040 | 7.130 | 7.130 | 454,600 |
| 2024-01-19 | 7.780 | 7.890 | 7.200 | 7.340 | 7.340 | 1,154,800 |
| 2024-01-18 | 7.050 | 7.980 | 6.940 | 7.500 | 7.500 | 3,921,000 |
| 2024-01-17 | 6.900 | 7.050 | 6.700 | 7.000 | 7.000 | 636,800 |
| 2024-01-16 | 7.180 | 7.180 | 6.660 | 6.900 | 6.900 | 1,624,800 |
| 2024-01-15 | 7.700 | 7.700 | 7.190 | 7.220 | 7.220 | 746,800 |
| 2024-01-12 | 7.980 | 7.980 | 7.550 | 7.660 | 7.660 | 611,400 |
| 2024-01-11 | 7.370 | 8.250 | 7.200 | 7.980 | 7.980 | 1,365,800 |
| 2024-01-10 | 7.280 | 7.370 | 7.180 | 7.370 | 7.370 | 330,000 |
| 2024-01-09 | 7.350 | 7.590 | 7.220 | 7.360 | 7.360 | 349,400 |
| 2024-01-08 | 7.610 | 7.700 | 7.140 | 7.210 | 7.210 | 529,600 |
| 2024-01-05 | 7.890 | 7.890 | 7.470 | 7.770 | 7.770 | 417,200 |
| 2024-01-04 | 7.830 | 7.980 | 7.540 | 7.770 | 7.770 | 470,600 |
| 2024-01-03 | 7.930 | 7.990 | 7.760 | 7.830 | 7.830 | 397,600 |
| 2024-01-02 | 8.010 | 8.030 | 7.650 | 7.930 | 7.930 | 687,000 |
| 2023-12-29 | 8.080 | 8.080 | 7.500 | 7.850 | 7.850 | 2,644,400 |
| 2023-12-28 | 7.950 | 8.390 | 7.680 | 8.040 | 8.040 | 3,801,800 |
| 2023-12-27 | 6.800 | 7.900 | 6.800 | 7.660 | 7.660 | 3,359,400 |
| 2023-12-22 | 6.710 | 6.770 | 6.350 | 6.710 | 6.710 | 1,677,800 |
| 2023-12-21 | 7.240 | 7.240 | 6.500 | 6.630 | 6.630 | 2,832,400 |
| 2023-12-20 | 7.210 | 7.340 | 7.100 | 7.270 | 7.270 | 930,200 |
| 2023-12-19 | 7.290 | 7.300 | 6.880 | 7.150 | 7.150 | 759,000 |
| 2023-12-18 | 7.900 | 8.020 | 7.040 | 7.290 | 7.290 | 3,141,600 |
| 2023-12-15 | 8.170 | 8.340 | 8.000 | 8.000 | 8.000 | 336,648 |
| 2023-12-14 | 8.000 | 8.250 | 8.000 | 8.090 | 8.090 | 252,400 |
| 2023-12-13 | 8.110 | 8.150 | 7.710 | 8.000 | 8.000 | 723,000 |
| 2023-12-12 | 7.730 | 7.920 | 7.720 | 7.920 | 7.920 | 300,400 |
| 2023-12-11 | 8.150 | 8.150 | 7.640 | 7.780 | 7.780 | 1,179,600 |
| 2023-12-08 | 8.530 | 8.530 | 8.150 | 8.150 | 8.150 | 639,400 |
| 2023-12-07 | 8.850 | 8.850 | 8.310 | 8.380 | 8.380 | 740,000 |
| 2023-12-06 | 8.400 | 8.720 | 8.300 | 8.630 | 8.630 | 1,041,800 |
| 2023-12-05 | 8.420 | 8.560 | 8.270 | 8.430 | 8.430 | 723,200 |
| 2023-12-04 | 8.560 | 8.720 | 8.170 | 8.420 | 8.420 | 1,306,600 |
| 2023-12-01 | 8.800 | 8.820 | 8.400 | 8.580 | 8.580 | 694,600 |
| 2023-11-30 | 8.290 | 8.790 | 8.290 | 8.790 | 8.790 | 5,172,000 |
| 2023-11-29 | 8.990 | 8.990 | 8.250 | 8.380 | 8.380 | 1,888,000 |
| 2023-11-28 | 9.090 | 9.410 | 8.800 | 9.000 | 9.000 | 1,648,600 |
| 2023-11-27 | 9.300 | 9.350 | 9.020 | 9.140 | 9.140 | 695,600 |
| 2023-11-24 | 9.260 | 9.400 | 9.060 | 9.120 | 9.120 | 579,600 |
| 2023-11-23 | 9.360 | 9.440 | 9.150 | 9.250 | 9.250 | 484,000 |
| 2023-11-22 | 9.560 | 9.610 | 9.260 | 9.350 | 9.350 | 608,600 |
| 2023-11-21 | 9.530 | 9.530 | 9.190 | 9.440 | 9.440 | 1,144,200 |
| 2023-11-20 | 9.080 | 9.390 | 9.080 | 9.290 | 9.290 | 638,000 |
| 2023-11-17 | 9.260 | 9.400 | 9.080 | 9.080 | 9.080 | 868,600 |
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.