AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.700 | 5.100 | 4.650 | 5.030 | 5.030 | 1,808,200 |
| 2025-08-04 | 4.500 | 4.690 | 4.410 | 4.640 | 4.640 | 2,005,000 |
| 2025-08-01 | 4.650 | 4.770 | 4.460 | 4.490 | 4.490 | 1,404,000 |
| 2025-07-31 | 5.000 | 5.000 | 4.600 | 4.640 | 4.640 | 2,794,000 |
| 2025-07-30 | 4.980 | 5.100 | 4.910 | 5.050 | 5.050 | 1,863,600 |
| 2025-07-29 | 5.090 | 5.180 | 4.950 | 5.000 | 5.000 | 1,891,200 |
| 2025-07-28 | 5.080 | 5.300 | 5.020 | 5.090 | 5.090 | 3,021,800 |
| 2025-07-25 | 5.000 | 5.180 | 4.930 | 5.080 | 5.080 | 5,075,000 |
| 2025-07-24 | 4.410 | 5.090 | 4.410 | 4.960 | 4.960 | 6,869,800 |
| 2025-07-23 | 4.270 | 4.470 | 4.270 | 4.370 | 4.370 | 1,507,200 |
| 2025-07-22 | 4.360 | 4.390 | 4.200 | 4.250 | 4.250 | 1,699,600 |
| 2025-07-21 | 4.020 | 4.500 | 4.020 | 4.360 | 4.360 | 4,515,800 |
| 2025-07-18 | 4.000 | 4.080 | 3.940 | 4.020 | 4.020 | 1,504,800 |
| 2025-07-17 | 3.840 | 4.080 | 3.840 | 4.000 | 4.000 | 2,418,000 |
| 2025-07-16 | 3.790 | 3.860 | 3.790 | 3.820 | 3.820 | 918,400 |
| 2025-07-15 | 3.780 | 3.880 | 3.720 | 3.790 | 3.790 | 1,017,000 |
| 2025-07-14 | 3.820 | 3.850 | 3.700 | 3.760 | 3.760 | 1,448,200 |
| 2025-07-11 | 3.870 | 4.100 | 3.820 | 3.830 | 3.830 | 682,200 |
| 2025-07-10 | 3.750 | 3.900 | 3.720 | 3.870 | 3.870 | 1,064,800 |
| 2025-07-09 | 3.780 | 3.810 | 3.650 | 3.750 | 3.750 | 1,506,000 |
| 2025-07-08 | 3.810 | 3.810 | 3.740 | 3.750 | 3.750 | 517,600 |
| 2025-07-07 | 3.840 | 3.860 | 3.660 | 3.810 | 3.810 | 1,357,200 |
| 2025-07-04 | 3.870 | 3.880 | 3.770 | 3.820 | 3.820 | 517,400 |
| 2025-07-03 | 3.830 | 3.900 | 3.830 | 3.840 | 3.840 | 549,600 |
| 2025-07-02 | 3.770 | 3.870 | 3.770 | 3.810 | 3.810 | 1,091,800 |
| 2025-06-30 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 507,200 |
| 2025-06-27 | 3.730 | 3.830 | 3.680 | 3.790 | 3.790 | 1,478,000 |
| 2025-06-26 | 3.710 | 3.800 | 3.690 | 3.730 | 3.730 | 588,600 |
| 2025-06-25 | 3.770 | 3.820 | 3.710 | 3.780 | 3.780 | 436,400 |
| 2025-06-24 | 3.820 | 3.850 | 3.750 | 3.760 | 3.760 | 744,600 |
| 2025-06-23 | 3.630 | 3.740 | 3.580 | 3.670 | 3.670 | 596,000 |
| 2025-06-20 | 3.620 | 3.680 | 3.610 | 3.630 | 3.630 | 751,600 |
| 2025-06-19 | 3.680 | 3.700 | 3.580 | 3.640 | 3.640 | 1,368,200 |
| 2025-06-18 | 3.760 | 3.760 | 3.660 | 3.680 | 3.680 | 789,620 |
| 2025-06-17 | 3.880 | 3.910 | 3.670 | 3.680 | 3.680 | 2,400,000 |
| 2025-06-16 | 3.860 | 3.950 | 3.790 | 3.840 | 3.840 | 1,863,400 |
| 2025-06-13 | 4.120 | 4.120 | 3.810 | 3.860 | 3.860 | 2,978,200 |
| 2025-06-12 | 4.190 | 4.250 | 4.110 | 4.150 | 4.150 | 1,292,400 |
| 2025-06-11 | 4.100 | 4.220 | 4.090 | 4.130 | 4.130 | 1,107,400 |
| 2025-06-10 | 4.000 | 4.270 | 3.970 | 4.120 | 4.120 | 3,759,800 |
| 2025-06-09 | 3.900 | 4.050 | 3.900 | 4.000 | 4.000 | 1,542,200 |
| 2025-06-06 | 3.990 | 3.990 | 3.800 | 3.860 | 3.860 | 1,152,400 |
| 2025-06-05 | 3.890 | 4.080 | 3.890 | 3.950 | 3.950 | 1,390,400 |
| 2025-06-04 | 3.930 | 4.000 | 3.860 | 3.860 | 3.860 | 1,244,600 |
| 2025-06-03 | 3.750 | 4.180 | 3.750 | 3.930 | 3.930 | 1,718,000 |
| 2025-06-02 | 3.620 | 3.810 | 3.620 | 3.720 | 3.720 | 1,672,800 |
| 2025-05-30 | 3.840 | 3.860 | 3.740 | 3.770 | 3.770 | 6,278,800 |
| 2025-05-29 | 3.720 | 3.900 | 3.710 | 3.840 | 3.840 | 1,292,000 |
| 2025-05-28 | 3.880 | 3.880 | 3.670 | 3.710 | 3.710 | 1,086,200 |
| 2025-05-27 | 3.780 | 3.820 | 3.680 | 3.770 | 3.770 | 2,240,400 |
| 2025-05-26 | 4.200 | 4.230 | 3.790 | 3.820 | 3.820 | 2,177,600 |
| 2025-05-23 | 4.220 | 4.260 | 4.060 | 4.060 | 4.060 | 3,346,800 |
| 2025-05-22 | 3.600 | 4.280 | 3.510 | 4.150 | 4.150 | 6,641,000 |
| 2025-05-21 | 3.580 | 3.770 | 3.550 | 3.610 | 3.610 | 1,706,200 |
| 2025-05-20 | 3.610 | 3.640 | 3.460 | 3.550 | 3.550 | 1,508,000 |
| 2025-05-19 | 3.320 | 3.600 | 3.320 | 3.550 | 3.550 | 2,099,800 |
| 2025-05-16 | 3.310 | 3.320 | 3.240 | 3.270 | 3.270 | 505,400 |
| 2025-05-15 | 3.320 | 3.320 | 3.230 | 3.310 | 3.310 | 617,200 |
| 2025-05-14 | 3.490 | 3.490 | 3.280 | 3.330 | 3.330 | 1,157,600 |
| 2025-05-13 | 3.480 | 3.500 | 3.370 | 3.390 | 3.390 | 3,331,600 |
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.