AIM Vaccine Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.000 | 8.560 | 7.860 | 7.970 | 7.970 | 10,795,200 |
| 2024-11-07 | 8.140 | 8.140 | 7.610 | 7.830 | 7.830 | 7,525,600 |
| 2024-11-06 | 8.300 | 8.660 | 8.020 | 8.040 | 8.040 | 8,371,400 |
| 2024-11-05 | 8.300 | 8.420 | 8.080 | 8.290 | 8.290 | 6,785,200 |
| 2024-11-04 | 8.450 | 8.540 | 7.880 | 8.400 | 8.400 | 10,408,200 |
| 2024-11-01 | 7.930 | 8.420 | 7.630 | 8.360 | 8.360 | 24,689,800 |
| 2024-10-31 | 7.920 | 7.920 | 7.380 | 7.510 | 7.510 | 3,965,400 |
| 2024-10-30 | 7.650 | 8.040 | 7.250 | 7.680 | 7.680 | 14,483,800 |
| 2024-10-29 | 7.490 | 7.710 | 7.110 | 7.180 | 7.180 | 8,667,600 |
| 2024-10-28 | 8.010 | 8.010 | 7.300 | 7.400 | 7.400 | 6,369,000 |
| 2024-10-25 | 8.350 | 8.560 | 7.820 | 7.940 | 7.940 | 9,006,800 |
| 2024-10-24 | 8.330 | 8.800 | 7.850 | 8.170 | 8.170 | 17,638,600 |
| 2024-10-23 | 7.970 | 9.060 | 7.720 | 8.160 | 8.160 | 24,361,600 |
| 2024-10-22 | 6.740 | 7.860 | 6.710 | 7.610 | 7.610 | 17,153,200 |
| 2024-10-21 | 7.240 | 7.240 | 6.650 | 6.740 | 6.740 | 7,005,200 |
| 2024-10-18 | 7.230 | 7.290 | 6.660 | 7.000 | 7.000 | 10,603,200 |
| 2024-10-17 | 5.900 | 7.500 | 5.900 | 6.840 | 6.840 | 37,545,000 |
| 2024-10-16 | 6.180 | 6.180 | 5.700 | 5.820 | 5.820 | 4,576,600 |
| 2024-10-15 | 6.290 | 6.660 | 6.050 | 6.080 | 6.080 | 5,469,200 |
| 2024-10-14 | 6.760 | 6.830 | 5.980 | 6.260 | 6.260 | 6,842,200 |
| 2024-10-10 | 7.170 | 7.390 | 6.480 | 6.710 | 6.710 | 8,836,000 |
| 2024-10-09 | 9.410 | 9.410 | 6.960 | 7.100 | 7.100 | 16,142,400 |
| 2024-10-08 | 13.980 | 14.200 | 8.570 | 8.840 | 8.840 | 15,226,171 |
| 2024-10-07 | 12.420 | 14.460 | 11.340 | 12.460 | 12.460 | 1,950,600 |
| 2024-10-04 | 11.800 | 11.800 | 10.300 | 10.800 | 10.800 | 1,031,400 |
| 2024-10-03 | 13.820 | 15.480 | 10.000 | 11.800 | 11.800 | 1,433,600 |
| 2024-10-02 | 9.000 | 14.000 | 9.000 | 13.800 | 13.800 | 2,481,600 |
| 2024-09-30 | 5.930 | 9.220 | 5.930 | 8.930 | 8.930 | 10,643,600 |
| 2024-09-27 | 4.680 | 6.400 | 4.600 | 5.720 | 5.720 | 11,677,200 |
| 2024-09-26 | 4.350 | 4.450 | 4.190 | 4.450 | 4.450 | 1,998,400 |
| 2024-09-25 | 4.380 | 4.380 | 4.150 | 4.250 | 4.250 | 1,071,000 |
| 2024-09-24 | 4.200 | 4.200 | 4.040 | 4.180 | 4.180 | 1,002,400 |
| 2024-09-23 | 4.380 | 4.380 | 4.060 | 4.060 | 4.060 | 674,190 |
| 2024-09-20 | 4.380 | 4.380 | 4.230 | 4.260 | 4.260 | 497,200 |
| 2024-09-19 | 4.300 | 4.360 | 4.160 | 4.230 | 4.230 | 371,400 |
| 2024-09-17 | 4.680 | 4.680 | 4.310 | 4.310 | 4.310 | 39,000 |
| 2024-09-16 | 4.300 | 4.460 | 4.300 | 4.460 | 4.460 | 26,000 |
| 2024-09-13 | 4.040 | 4.160 | 4.020 | 4.140 | 4.140 | 321,800 |
| 2024-09-12 | 4.090 | 4.100 | 4.000 | 4.000 | 4.000 | 257,600 |
| 2024-09-11 | 4.330 | 4.330 | 3.970 | 4.000 | 4.000 | 1,120,400 |
| 2024-09-10 | 4.260 | 4.600 | 3.950 | 4.180 | 4.180 | 2,676,800 |
| 2024-09-09 | 4.290 | 4.290 | 3.970 | 3.970 | 3.970 | 1,148,400 |
| 2024-09-05 | 4.490 | 4.500 | 4.220 | 4.280 | 4.280 | 440,800 |
| 2024-09-04 | 4.600 | 4.600 | 4.300 | 4.380 | 4.380 | 760,600 |
| 2024-09-03 | 4.740 | 4.740 | 4.440 | 4.590 | 4.590 | 396,200 |
| 2024-09-02 | 4.600 | 4.650 | 4.450 | 4.600 | 4.600 | 380,400 |
| 2024-08-30 | 4.300 | 4.650 | 4.300 | 4.510 | 4.510 | 876,800 |
| 2024-08-29 | 4.270 | 4.550 | 4.100 | 4.500 | 4.500 | 1,718,200 |
| 2024-08-28 | 4.250 | 4.290 | 4.160 | 4.220 | 4.220 | 193,600 |
| 2024-08-27 | 4.380 | 4.430 | 4.270 | 4.280 | 4.280 | 437,000 |
| 2024-08-26 | 5.100 | 5.100 | 4.310 | 4.330 | 4.330 | 621,800 |
| 2024-08-23 | 5.020 | 5.020 | 4.630 | 4.670 | 4.670 | 206,200 |
| 2024-08-22 | 5.400 | 5.400 | 4.730 | 4.880 | 4.880 | 787,400 |
| 2024-08-21 | 5.780 | 5.780 | 5.280 | 5.380 | 5.380 | 279,800 |
| 2024-08-20 | 6.180 | 6.180 | 5.570 | 5.630 | 5.630 | 159,400 |
| 2024-08-19 | 5.930 | 5.960 | 5.650 | 5.760 | 5.760 | 127,000 |
| 2024-08-16 | 5.780 | 5.930 | 5.760 | 5.860 | 5.860 | 132,400 |
| 2024-08-15 | 5.830 | 5.930 | 5.710 | 5.780 | 5.780 | 86,800 |
| 2024-08-14 | 5.960 | 5.960 | 5.740 | 5.800 | 5.800 | 61,200 |
| 2024-08-13 | 6.190 | 6.190 | 5.940 | 5.960 | 5.960 | 306,600 |
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.