AIM Vaccine Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	28.250	28.600	27.800	28.450	28.450	10,400
2023-02-22	25.500	29.200	25.500	28.450	28.450	55,800
2023-02-21	26.100	27.950	24.600	27.950	27.950	60,800
2023-02-20	26.350	26.350	25.100	25.800	25.800	4,800
2023-02-17	27.700	27.700	25.050	26.000	26.000	24,600
2023-02-16	26.650	28.000	26.550	27.350	27.350	249,000
2023-02-15	27.550	27.600	25.300	26.300	26.300	266,400
2023-02-14	28.000	28.000	26.350	27.200	27.200	263,200
2023-02-13	25.850	28.900	25.400	28.000	28.000	310,000
2023-02-10	25.200	26.350	24.500	25.850	25.850	261,800
2023-02-09	24.500	24.800	23.650	24.800	24.800	264,800
2023-02-08	23.800	24.600	23.200	24.150	24.150	276,200
2023-02-07	23.800	24.450	22.700	24.000	24.000	255,603
2023-02-06	27.400	27.400	23.300	23.450	23.450	275,800
2023-02-03	23.450	29.000	23.450	27.000	27.000	386,200
2023-02-02	22.500	23.900	22.500	23.500	23.500	278,800
2023-02-01	22.500	23.000	22.250	22.600	22.600	261,400
2023-01-31	22.300	23.000	22.300	22.600	22.600	252,800
2023-01-30	23.000	23.000	22.900	23.000	23.000	88,200
2023-01-27	23.400	23.600	23.250	23.300	23.300	40,600
2023-01-26	23.550	24.500	23.200	23.800	23.800	44,200
2023-01-20	23.000	23.800	22.800	23.700	23.700	54,000
2023-01-19	22.800	23.200	22.500	22.650	22.650	5,200
2023-01-18	23.400	24.450	23.400	24.100	24.100	2,200
2023-01-17	24.000	24.800	23.400	23.550	23.550	10,200
2023-01-16	22.150	24.750	22.100	24.100	24.100	251,400
2023-01-13	21.900	23.750	21.500	23.100	23.100	267,000
2023-01-12	22.050	22.750	21.350	21.900	21.900	256,200
2023-01-11	23.150	23.200	22.300	22.500	22.500	269,600
2023-01-10	23.400	24.000	23.300	24.000	24.000	279,000
2023-01-09	24.600	24.600	24.000	24.400	24.400	284,200
2023-01-06	24.500	25.350	24.350	25.000	25.000	252,400
2023-01-05	24.200	24.700	24.000	24.550	24.550	251,000
2023-01-04	23.600	24.250	23.000	24.200	24.200	251,000
2023-01-03	22.000	24.200	22.000	23.600	23.600	259,400
2022-12-30	23.000	23.800	23.000	23.800	23.800	5,200
2022-12-29	23.250	23.350	23.000	23.000	23.000	9,600
2022-12-28	23.250	23.750	23.250	23.350	23.350	5,400
2022-12-23	24.300	24.300	23.250	23.250	23.250	1,083,800
2022-12-22	23.700	24.300	23.700	24.300	24.300	4,600
2022-12-21	24.050	24.050	23.050	23.700	23.700	9,400
2022-12-20	25.500	25.500	23.800	24.600	24.600	1,400
2022-12-19	24.150	24.700	23.700	24.600	24.600	9,600
2022-12-16	26.300	26.300	24.050	24.150	24.150	264,000
2022-12-15	25.600	26.800	24.600	26.050	26.050	262,400
2022-12-14	24.000	27.000	23.750	25.600	25.600	293,800
2022-12-13	23.400	25.150	23.000	24.750	24.750	215,200
2022-12-12	24.500	24.550	23.000	23.350	23.350	297,400
2022-12-09	27.500	27.500	25.000	25.000	25.000	288,000
2022-12-08	27.900	28.500	27.000	27.500	27.500	261,800
2022-12-07	28.800	29.800	26.800	27.900	27.900	261,000
2022-12-06	25.300	29.950	24.400	28.650	28.650	347,200
2022-12-05	23.850	25.800	23.850	25.300	25.300	265,594
2022-12-02	23.600	24.400	23.000	24.100	24.100	259,794
2022-12-01	22.400	25.000	22.350	24.000	24.000	287,200
2022-11-30	23.400	23.400	21.550	22.250	22.250	33,800
2022-11-29	23.100	23.200	22.800	23.100	23.100	14,400
2022-11-28	22.550	23.500	21.850	23.000	23.000	272,600
2022-11-25	23.050	23.350	22.650	23.100	23.100	259,800
2022-11-24	23.400	23.750	22.850	23.250	23.250	261,400

← NewerPage 16 of 17 · 995 trading daysOlder →

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.