AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.500 | 3.520 | 3.400 | 3.520 | 3.520 | 1,459,800 |
| 2025-05-09 | 3.630 | 3.650 | 3.470 | 3.500 | 3.500 | 1,315,200 |
| 2025-05-08 | 3.550 | 3.630 | 3.500 | 3.620 | 3.620 | 992,600 |
| 2025-05-07 | 3.530 | 3.600 | 3.470 | 3.550 | 3.550 | 605,000 |
| 2025-05-06 | 3.540 | 3.560 | 3.460 | 3.510 | 3.510 | 1,091,800 |
| 2025-05-02 | 3.350 | 3.580 | 3.320 | 3.500 | 3.500 | 1,837,800 |
| 2025-04-30 | 3.260 | 3.330 | 3.240 | 3.290 | 3.290 | 433,400 |
| 2025-04-29 | 3.240 | 3.270 | 3.200 | 3.260 | 3.260 | 683,600 |
| 2025-04-28 | 3.220 | 3.310 | 3.210 | 3.220 | 3.220 | 663,000 |
| 2025-04-25 | 3.410 | 3.410 | 3.280 | 3.290 | 3.290 | 751,200 |
| 2025-04-24 | 3.400 | 3.530 | 3.320 | 3.390 | 3.390 | 1,786,000 |
| 2025-04-23 | 3.320 | 3.430 | 3.270 | 3.400 | 3.400 | 2,484,600 |
| 2025-04-22 | 3.100 | 3.340 | 3.100 | 3.280 | 3.280 | 1,792,000 |
| 2025-04-17 | 3.180 | 3.290 | 3.130 | 3.200 | 3.200 | 1,120,800 |
| 2025-04-16 | 3.300 | 3.300 | 3.090 | 3.210 | 3.210 | 1,312,600 |
| 2025-04-15 | 3.440 | 3.440 | 3.230 | 3.300 | 3.300 | 1,585,000 |
| 2025-04-14 | 3.290 | 3.470 | 3.290 | 3.400 | 3.400 | 1,995,200 |
| 2025-04-11 | 3.220 | 3.350 | 3.100 | 3.290 | 3.290 | 1,638,800 |
| 2025-04-10 | 3.350 | 3.550 | 3.030 | 3.210 | 3.210 | 4,607,000 |
| 2025-04-09 | 3.460 | 3.460 | 3.250 | 3.340 | 3.340 | 3,092,800 |
| 2025-04-08 | 3.430 | 3.610 | 3.320 | 3.460 | 3.460 | 1,930,600 |
| 2025-04-07 | 3.800 | 3.800 | 3.260 | 3.300 | 3.300 | 7,449,400 |
| 2025-04-03 | 4.080 | 4.120 | 3.900 | 4.000 | 4.000 | 1,421,400 |
| 2025-04-02 | 4.330 | 4.330 | 4.010 | 4.070 | 4.070 | 1,971,800 |
| 2025-04-01 | 4.240 | 4.280 | 4.100 | 4.220 | 4.220 | 1,449,000 |
| 2025-03-31 | 4.210 | 4.280 | 4.040 | 4.150 | 4.150 | 1,217,200 |
| 2025-03-28 | 4.490 | 4.570 | 4.150 | 4.210 | 4.210 | 2,158,000 |
| 2025-03-27 | 4.430 | 4.620 | 4.430 | 4.520 | 4.520 | 1,079,600 |
| 2025-03-26 | 4.480 | 4.520 | 4.350 | 4.410 | 4.410 | 1,007,000 |
| 2025-03-25 | 4.320 | 4.720 | 4.180 | 4.550 | 4.550 | 2,524,200 |
| 2025-03-24 | 4.110 | 4.420 | 4.110 | 4.320 | 4.320 | 1,883,000 |
| 2025-03-21 | 4.180 | 4.260 | 4.020 | 4.050 | 4.050 | 1,053,600 |
| 2025-03-20 | 4.240 | 4.330 | 4.130 | 4.150 | 4.150 | 1,789,600 |
| 2025-03-19 | 4.100 | 4.250 | 3.930 | 4.230 | 4.230 | 2,139,800 |
| 2025-03-18 | 3.990 | 4.170 | 3.920 | 4.030 | 4.030 | 2,922,000 |
| 2025-03-17 | 3.500 | 4.000 | 3.490 | 3.910 | 3.910 | 5,764,800 |
| 2025-03-14 | 3.640 | 3.730 | 3.510 | 3.520 | 3.520 | 3,161,000 |
| 2025-03-13 | 3.900 | 3.940 | 3.600 | 3.640 | 3.640 | 2,762,000 |
| 2025-03-12 | 3.850 | 4.040 | 3.800 | 3.880 | 3.880 | 3,194,400 |
| 2025-03-11 | 4.100 | 4.100 | 3.720 | 3.830 | 3.830 | 6,156,400 |
| 2025-03-10 | 4.780 | 4.780 | 4.020 | 4.100 | 4.100 | 9,822,000 |
| 2025-03-07 | 5.290 | 5.290 | 4.960 | 5.030 | 5.030 | 15,991,800 |
| 2025-03-06 | 5.400 | 5.450 | 5.270 | 5.300 | 5.300 | 11,963,800 |
| 2025-03-05 | 5.320 | 5.400 | 5.250 | 5.350 | 5.350 | 6,644,400 |
| 2025-03-04 | 5.480 | 5.520 | 5.250 | 5.280 | 5.280 | 5,534,600 |
| 2025-03-03 | 5.610 | 5.750 | 5.440 | 5.480 | 5.480 | 5,182,400 |
| 2025-02-28 | 5.880 | 6.060 | 5.430 | 5.720 | 5.720 | 20,305,000 |
| 2025-02-27 | 5.780 | 6.350 | 5.700 | 6.260 | 6.260 | 32,972,200 |
| 2025-02-26 | 5.510 | 5.650 | 5.400 | 5.610 | 5.610 | 8,857,200 |
| 2025-02-25 | 5.610 | 5.780 | 5.500 | 5.530 | 5.530 | 9,352,200 |
| 2025-02-24 | 6.550 | 6.550 | 5.720 | 5.810 | 5.810 | 17,532,200 |
| 2025-02-21 | 6.420 | 6.440 | 5.980 | 6.020 | 6.020 | 14,677,600 |
| 2025-02-20 | 6.140 | 6.450 | 6.010 | 6.420 | 6.420 | 10,143,400 |
| 2025-02-19 | 5.990 | 6.190 | 5.810 | 6.130 | 6.130 | 7,272,800 |
| 2025-02-18 | 6.170 | 6.200 | 5.830 | 5.950 | 5.950 | 6,910,800 |
| 2025-02-17 | 6.000 | 6.420 | 5.900 | 6.180 | 6.180 | 15,208,800 |
| 2025-02-14 | 5.360 | 5.870 | 5.360 | 5.860 | 5.860 | 11,627,400 |
| 2025-02-13 | 5.570 | 5.570 | 5.320 | 5.340 | 5.340 | 6,185,000 |
| 2025-02-12 | 5.800 | 6.000 | 5.450 | 5.500 | 5.500 | 22,055,800 |
| 2025-02-11 | 5.900 | 5.900 | 5.490 | 5.500 | 5.500 | 6,082,800 |
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.