HKSE - Delayed Quote HKD
InnoCare Pharma Limited (9969.HK)
As of 11:58 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 7.000 | 7.010 | 6.740 | 6.990 | 6.990 | 1,498,000 |
| Oct 21, 2024 | 6.940 | 7.270 | 6.920 | 6.990 | 6.990 | 6,160,250 |
| Oct 18, 2024 | 6.500 | 7.100 | 6.460 | 6.910 | 6.910 | 10,671,000 |
| Oct 17, 2024 | 6.460 | 6.630 | 6.360 | 6.440 | 6.440 | 5,663,416 |
| Oct 16, 2024 | 6.280 | 6.540 | 6.280 | 6.450 | 6.450 | 4,323,000 |
| Oct 15, 2024 | 6.830 | 6.900 | 6.280 | 6.380 | 6.380 | 6,395,909 |
| Oct 14, 2024 | 7.000 | 7.000 | 6.440 | 6.730 | 6.730 | 10,540,954 |
| Oct 10, 2024 | 6.880 | 7.200 | 6.740 | 6.900 | 6.900 | 12,880,227 |
| Oct 9, 2024 | 6.820 | 6.990 | 6.410 | 6.710 | 6.710 | 12,256,000 |
| Oct 8, 2024 | 7.510 | 7.780 | 6.500 | 6.820 | 6.820 | 22,282,289 |
| Oct 7, 2024 | 6.900 | 7.500 | 6.870 | 7.470 | 7.470 | 9,810,025 |
| Oct 4, 2024 | 6.310 | 6.870 | 6.210 | 6.870 | 6.870 | 5,457,404 |
| Oct 3, 2024 | 6.700 | 6.800 | 6.200 | 6.350 | 6.350 | 2,445,000 |
| Oct 2, 2024 | 6.740 | 6.890 | 6.540 | 6.700 | 6.700 | 4,743,199 |
| Sep 30, 2024 | 6.180 | 6.960 | 6.180 | 6.740 | 6.740 | 17,705,000 |
| Sep 27, 2024 | 5.600 | 6.170 | 5.590 | 6.080 | 6.080 | 12,094,000 |
| Sep 26, 2024 | 5.520 | 5.610 | 5.310 | 5.590 | 5.590 | 5,207,748 |
| Sep 25, 2024 | 5.450 | 5.580 | 5.390 | 5.400 | 5.400 | 7,344,000 |
| Sep 24, 2024 | 5.490 | 5.530 | 5.210 | 5.350 | 5.350 | 11,622,194 |
| Sep 23, 2024 | 5.700 | 5.740 | 5.320 | 5.470 | 5.470 | 7,719,000 |
| Sep 20, 2024 | 5.840 | 5.940 | 5.620 | 5.760 | 5.760 | 8,526,000 |
| Sep 19, 2024 | 5.780 | 5.990 | 5.680 | 5.850 | 5.850 | 9,385,000 |
| Sep 17, 2024 | 5.750 | 5.820 | 5.640 | 5.800 | 5.800 | 1,890,000 |
| Sep 16, 2024 | 5.770 | 5.970 | 5.510 | 5.740 | 5.740 | 2,794,000 |
| Sep 13, 2024 | 5.530 | 5.850 | 5.500 | 5.770 | 5.770 | 11,441,211 |
| Sep 12, 2024 | 5.580 | 5.670 | 5.460 | 5.490 | 5.490 | 6,927,444 |
| Sep 11, 2024 | 5.230 | 5.580 | 5.230 | 5.500 | 5.500 | 7,399,000 |
| Sep 10, 2024 | 5.290 | 5.300 | 5.150 | 5.290 | 5.290 | 4,403,000 |
| Sep 9, 2024 | 5.390 | 5.690 | 5.160 | 5.260 | 5.260 | 10,592,000 |
| Sep 5, 2024 | 5.220 | 5.310 | 5.080 | 5.170 | 5.170 | 4,079,000 |
| Sep 4, 2024 | 5.100 | 5.210 | 5.070 | 5.210 | 5.210 | 4,371,000 |
| Sep 3, 2024 | 5.090 | 5.150 | 4.930 | 5.130 | 5.130 | 4,360,000 |
| Sep 2, 2024 | 4.940 | 5.030 | 4.870 | 4.950 | 4.950 | 3,772,000 |
| Aug 30, 2024 | 5.000 | 5.080 | 4.880 | 4.980 | 4.980 | 4,208,000 |
| Aug 29, 2024 | 5.000 | 5.120 | 4.970 | 5.040 | 5.040 | 3,174,000 |
| Aug 28, 2024 | 5.060 | 5.110 | 4.980 | 5.040 | 5.040 | 2,274,000 |
| Aug 27, 2024 | 5.040 | 5.090 | 4.860 | 5.060 | 5.060 | 4,694,000 |
| Aug 26, 2024 | 4.780 | 5.010 | 4.640 | 4.970 | 4.970 | 4,564,000 |
| Aug 23, 2024 | 4.590 | 4.810 | 4.510 | 4.780 | 4.780 | 5,615,342 |
| Aug 22, 2024 | 4.520 | 4.620 | 4.500 | 4.580 | 4.580 | 2,585,000 |
| Aug 21, 2024 | 4.600 | 4.600 | 4.410 | 4.480 | 4.480 | 1,736,000 |
| Aug 20, 2024 | 4.480 | 4.520 | 4.400 | 4.480 | 4.480 | 3,131,000 |
| Aug 19, 2024 | 4.590 | 4.600 | 4.390 | 4.440 | 4.440 | 2,364,000 |
| Aug 16, 2024 | 4.480 | 4.620 | 4.450 | 4.550 | 4.550 | 3,235,000 |
| Aug 15, 2024 | 4.470 | 4.570 | 4.380 | 4.480 | 4.480 | 3,470,000 |
| Aug 14, 2024 | 4.580 | 4.540 | 4.440 | 4.470 | 4.470 | 2,119,246 |
| Aug 13, 2024 | 4.630 | 4.630 | 4.500 | 4.530 | 4.530 | 1,230,000 |
| Aug 12, 2024 | 4.530 | 4.750 | 4.530 | 4.620 | 4.620 | 3,382,403 |
| Aug 9, 2024 | 4.600 | 4.640 | 4.530 | 4.540 | 4.540 | 1,652,506 |
| Aug 8, 2024 | 4.590 | 4.660 | 4.550 | 4.570 | 4.570 | 1,465,000 |
| Aug 7, 2024 | 4.650 | 4.670 | 4.580 | 4.590 | 4.590 | 1,281,000 |
| Aug 6, 2024 | 4.580 | 4.700 | 4.580 | 4.650 | 4.650 | 2,354,000 |
| Aug 5, 2024 | 4.540 | 4.650 | 4.480 | 4.580 | 4.580 | 2,382,100 |
| Aug 2, 2024 | 4.500 | 4.690 | 4.500 | 4.550 | 4.550 | 1,251,000 |
| Aug 1, 2024 | 4.650 | 4.760 | 4.520 | 4.600 | 4.600 | 2,142,000 |
| Jul 31, 2024 | 4.350 | 4.700 | 4.310 | 4.650 | 4.650 | 5,721,155 |
| Jul 30, 2024 | 4.420 | 4.450 | 4.320 | 4.330 | 4.330 | 2,461,000 |
| Jul 29, 2024 | 4.520 | 4.600 | 4.430 | 4.430 | 4.430 | 1,613,000 |
| Jul 26, 2024 | 4.700 | 4.700 | 4.490 | 4.490 | 4.490 | 772,000 |
| Jul 25, 2024 | 4.500 | 4.560 | 4.430 | 4.500 | 4.500 | 1,113,000 |
| Jul 24, 2024 | 4.700 | 4.700 | 4.460 | 4.500 | 4.500 | 1,550,000 |
| Jul 23, 2024 | 4.650 | 4.670 | 4.560 | 4.580 | 4.580 | 834,000 |
| Jul 22, 2024 | 4.620 | 4.730 | 4.620 | 4.660 | 4.660 | 1,626,000 |
| Jul 19, 2024 | 4.710 | 4.720 | 4.440 | 4.710 | 4.710 | 3,179,935 |
| Jul 18, 2024 | 5.000 | 5.000 | 4.700 | 4.710 | 4.710 | 46,361,000 |
| Jul 17, 2024 | 4.970 | 5.050 | 4.950 | 5.000 | 5.000 | 1,787,400 |
| Jul 16, 2024 | 4.970 | 4.970 | 4.830 | 4.890 | 4.890 | 1,561,694 |
| Jul 15, 2024 | 5.050 | 5.070 | 4.890 | 4.890 | 4.890 | 1,662,402 |
| Jul 12, 2024 | 4.860 | 5.150 | 4.860 | 5.060 | 5.060 | 5,779,674 |
| Jul 11, 2024 | 4.670 | 4.850 | 4.670 | 4.810 | 4.810 | 2,186,874 |
| Jul 10, 2024 | 4.510 | 4.760 | 4.510 | 4.650 | 4.650 | 2,213,000 |
| Jul 9, 2024 | 4.510 | 4.660 | 4.480 | 4.600 | 4.600 | 2,331,000 |
| Jul 8, 2024 | 4.960 | 4.960 | 4.480 | 4.600 | 4.600 | 5,214,000 |
| Jul 4, 2024 | 4.960 | 5.000 | 4.850 | 4.850 | 4.850 | 1,994,500 |
| Jul 3, 2024 | 5.080 | 5.100 | 4.950 | 4.960 | 4.960 | 3,681,000 |
| Jul 2, 2024 | 4.820 | 5.100 | 4.820 | 5.080 | 5.080 | 5,859,095 |
| Jun 28, 2024 | 4.700 | 4.920 | 4.630 | 4.820 | 4.820 | 4,039,095 |
| Jun 27, 2024 | 4.690 | 4.720 | 4.600 | 4.650 | 4.650 | 1,956,000 |
| Jun 26, 2024 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 1,766,000 |
| Jun 25, 2024 | 4.790 | 4.790 | 4.600 | 4.650 | 4.650 | 2,219,000 |
| Jun 24, 2024 | 4.820 | 4.820 | 4.570 | 4.700 | 4.700 | 4,034,112 |
| Jun 21, 2024 | 4.540 | 4.830 | 4.490 | 4.750 | 4.750 | 5,085,935 |
| Jun 20, 2024 | 4.610 | 4.680 | 4.450 | 4.550 | 4.550 | 3,144,000 |
| Jun 19, 2024 | 4.600 | 4.640 | 4.440 | 4.610 | 4.610 | 3,198,500 |
| Jun 18, 2024 | 4.530 | 4.530 | 4.370 | 4.460 | 4.460 | 1,503,000 |
| Jun 17, 2024 | 4.530 | 4.530 | 4.450 | 4.490 | 4.490 | 1,406,000 |
| Jun 14, 2024 | 4.590 | 4.650 | 4.490 | 4.490 | 4.490 | 3,646,500 |
| Jun 13, 2024 | 4.540 | 4.610 | 4.460 | 4.610 | 4.610 | 2,840,000 |
| Jun 12, 2024 | 4.580 | 4.700 | 4.470 | 4.500 | 4.500 | 2,702,000 |
| Jun 11, 2024 | 4.570 | 4.610 | 4.450 | 4.570 | 4.570 | 2,152,000 |
| Jun 7, 2024 | 4.630 | 4.660 | 4.510 | 4.540 | 4.540 | 1,840,000 |
| Jun 6, 2024 | 4.660 | 4.700 | 4.480 | 4.600 | 4.600 | 2,847,000 |
| Jun 5, 2024 | 4.590 | 4.790 | 4.550 | 4.640 | 4.640 | 4,061,000 |
| Jun 4, 2024 | 4.410 | 4.590 | 4.360 | 4.550 | 4.550 | 3,363,500 |
| Jun 3, 2024 | 4.380 | 4.490 | 4.310 | 4.380 | 4.380 | 1,767,935 |
| May 31, 2024 | 4.390 | 4.460 | 4.300 | 4.320 | 4.320 | 3,727,000 |
| May 30, 2024 | 4.290 | 4.330 | 4.220 | 4.300 | 4.300 | 2,964,000 |
| May 29, 2024 | 4.420 | 4.450 | 4.240 | 4.270 | 4.270 | 6,842,000 |
| May 28, 2024 | 4.500 | 4.620 | 4.450 | 4.510 | 4.510 | 1,641,000 |
| May 27, 2024 | 4.580 | 4.580 | 4.380 | 4.530 | 4.530 | 3,767,000 |
| May 24, 2024 | 4.680 | 4.710 | 4.470 | 4.570 | 4.570 | 4,466,000 |
| May 23, 2024 | 4.860 | 4.880 | 4.670 | 4.720 | 4.720 | 1,904,000 |
| May 22, 2024 | 4.820 | 4.950 | 4.800 | 4.940 | 4.940 | 2,171,000 |
| May 21, 2024 | 5.070 | 5.070 | 4.800 | 4.870 | 4.870 | 2,562,000 |
| May 20, 2024 | 5.170 | 5.190 | 5.000 | 5.070 | 5.070 | 2,159,000 |
| May 17, 2024 | 4.990 | 5.280 | 4.990 | 5.100 | 5.100 | 7,981,000 |
| May 16, 2024 | 5.130 | 5.190 | 4.930 | 4.990 | 4.990 | 4,378,000 |
| May 14, 2024 | 5.220 | 5.250 | 5.060 | 5.130 | 5.130 | 5,726,000 |
| May 13, 2024 | 5.160 | 5.190 | 4.970 | 5.160 | 5.160 | 3,308,279 |
| May 10, 2024 | 5.180 | 5.280 | 5.080 | 5.100 | 5.100 | 2,359,000 |
| May 9, 2024 | 5.060 | 5.230 | 5.000 | 5.170 | 5.170 | 4,408,000 |
| May 8, 2024 | 5.050 | 5.150 | 4.920 | 5.010 | 5.010 | 3,541,000 |
| May 7, 2024 | 5.120 | 5.200 | 5.070 | 5.080 | 5.080 | 1,814,000 |
| May 6, 2024 | 5.100 | 5.250 | 5.050 | 5.120 | 5.120 | 6,003,000 |
| May 3, 2024 | 5.240 | 5.380 | 5.160 | 5.350 | 5.350 | 1,483,080 |
| May 2, 2024 | 4.560 | 5.300 | 4.560 | 5.240 | 5.240 | 2,417,721 |
| Apr 30, 2024 | 4.530 | 4.640 | 4.490 | 4.630 | 4.630 | 3,566,000 |
| Apr 29, 2024 | 4.490 | 4.660 | 4.460 | 4.510 | 4.510 | 2,927,000 |
| Apr 26, 2024 | 4.440 | 4.480 | 4.350 | 4.450 | 4.450 | 2,792,000 |
| Apr 25, 2024 | 4.300 | 4.430 | 4.280 | 4.390 | 4.390 | 2,266,000 |
| Apr 24, 2024 | 4.240 | 4.370 | 4.210 | 4.330 | 4.330 | 2,904,000 |
| Apr 23, 2024 | 4.200 | 4.370 | 4.140 | 4.220 | 4.220 | 3,671,000 |
| Apr 22, 2024 | 4.060 | 4.250 | 4.050 | 4.200 | 4.200 | 4,038,504 |
| Apr 19, 2024 | 4.280 | 4.300 | 4.030 | 4.060 | 4.060 | 5,442,935 |
| Apr 18, 2024 | 4.480 | 4.490 | 4.280 | 4.310 | 4.310 | 6,247,000 |
| Apr 17, 2024 | 4.660 | 4.650 | 4.470 | 4.470 | 4.470 | 4,573,000 |
| Apr 16, 2024 | 4.650 | 4.690 | 4.550 | 4.550 | 4.550 | 3,957,000 |
| Apr 15, 2024 | 4.990 | 4.990 | 4.650 | 4.720 | 4.720 | 3,055,000 |
| Apr 12, 2024 | 4.880 | 5.010 | 4.740 | 5.000 | 5.000 | 24,556,557 |
| Apr 11, 2024 | 4.840 | 4.960 | 4.820 | 4.890 | 4.890 | 2,200,000 |
| Apr 10, 2024 | 5.060 | 5.060 | 4.920 | 4.960 | 4.960 | 2,450,000 |
| Apr 9, 2024 | 4.930 | 5.010 | 4.910 | 5.000 | 5.000 | 2,448,000 |
| Apr 8, 2024 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 2,133,000 |
| Apr 5, 2024 | 4.900 | 4.920 | 4.490 | 4.890 | 4.890 | 1,970,000 |
| Apr 3, 2024 | 4.890 | 4.910 | 4.770 | 4.890 | 4.890 | 2,398,000 |
| Apr 2, 2024 | 4.720 | 4.900 | 4.680 | 4.840 | 4.840 | 2,257,000 |
| Mar 28, 2024 | 4.620 | 4.770 | 4.620 | 4.650 | 4.650 | 1,183,000 |
| Mar 27, 2024 | 4.790 | 4.740 | 4.610 | 4.680 | 4.680 | 1,614,000 |
| Mar 26, 2024 | 4.830 | 4.830 | 4.660 | 4.720 | 4.720 | 2,102,000 |
| Mar 25, 2024 | 4.810 | 4.910 | 4.810 | 4.830 | 4.830 | 1,341,000 |
| Mar 22, 2024 | 4.900 | 4.910 | 4.770 | 4.860 | 4.860 | 3,491,000 |
| Mar 21, 2024 | 4.800 | 4.970 | 4.800 | 4.960 | 4.960 | 2,243,000 |
| Mar 20, 2024 | 4.900 | 4.910 | 4.800 | 4.830 | 4.830 | 2,267,000 |
| Mar 19, 2024 | 5.040 | 5.080 | 4.870 | 4.890 | 4.890 | 3,938,000 |
| Mar 18, 2024 | 5.070 | 5.150 | 5.000 | 5.100 | 5.100 | 2,552,000 |
| Mar 15, 2024 | 5.100 | 5.320 | 5.000 | 5.070 | 5.070 | 5,663,500 |
| Mar 14, 2024 | 5.270 | 5.510 | 5.160 | 5.200 | 5.200 | 10,224,000 |
| Mar 13, 2024 | 5.050 | 5.130 | 4.910 | 5.100 | 5.100 | 4,165,935 |
| Mar 12, 2024 | 4.860 | 5.040 | 4.860 | 4.990 | 4.990 | 4,580,000 |
| Mar 11, 2024 | 4.770 | 4.870 | 4.750 | 4.830 | 4.830 | 2,480,000 |
| Mar 8, 2024 | 4.800 | 4.900 | 4.710 | 4.770 | 4.770 | 4,123,000 |
| Mar 7, 2024 | 4.960 | 5.180 | 4.740 | 4.770 | 4.770 | 2,819,000 |
| Mar 6, 2024 | 4.990 | 5.050 | 4.900 | 4.980 | 4.980 | 1,939,000 |
| Mar 5, 2024 | 5.070 | 5.120 | 4.950 | 4.990 | 4.990 | 3,163,000 |
| Mar 4, 2024 | 5.100 | 5.290 | 5.100 | 5.160 | 5.160 | 1,821,000 |
| Mar 1, 2024 | 5.110 | 5.220 | 5.020 | 5.180 | 5.180 | 2,281,000 |
| Feb 29, 2024 | 5.130 | 5.310 | 5.100 | 5.160 | 5.160 | 3,135,000 |
| Feb 28, 2024 | 5.220 | 5.470 | 5.110 | 5.130 | 5.130 | 3,759,000 |
| Feb 27, 2024 | 5.110 | 5.200 | 4.940 | 5.190 | 5.190 | 2,426,000 |
| Feb 26, 2024 | 5.160 | 5.210 | 5.030 | 5.090 | 5.090 | 2,564,000 |
| Feb 23, 2024 | 5.210 | 5.210 | 4.980 | 5.130 | 5.130 | 2,421,000 |
| Feb 22, 2024 | 5.240 | 5.300 | 5.000 | 5.150 | 5.150 | 5,435,700 |
| Feb 21, 2024 | 5.170 | 5.380 | 5.050 | 5.220 | 5.220 | 3,613,936 |
| Feb 20, 2024 | 5.230 | 5.320 | 5.040 | 5.240 | 5.240 | 1,894,000 |
| Feb 19, 2024 | 5.270 | 5.270 | 5.090 | 5.150 | 5.150 | 2,396,000 |
| Feb 16, 2024 | 5.000 | 5.270 | 5.000 | 5.260 | 5.260 | 2,323,000 |
| Feb 15, 2024 | 4.810 | 4.980 | 4.500 | 4.920 | 4.920 | 2,010,000 |
| Feb 14, 2024 | 4.950 | 4.950 | 4.710 | 4.800 | 4.800 | 748,000 |
| Feb 9, 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | - |
| Feb 8, 2024 | 5.150 | 5.220 | 5.030 | 5.080 | 5.080 | 2,279,000 |
| Feb 7, 2024 | 5.060 | 5.350 | 5.040 | 5.100 | 5.100 | 2,694,000 |
| Feb 6, 2024 | 4.950 | 5.150 | 4.730 | 5.060 | 5.060 | 9,951,000 |
| Feb 5, 2024 | 5.020 | 5.060 | 4.700 | 4.880 | 4.880 | 5,217,000 |
| Feb 2, 2024 | 5.540 | 5.550 | 4.970 | 5.090 | 5.090 | 5,685,000 |
| Feb 1, 2024 | 5.280 | 5.520 | 5.200 | 5.390 | 5.390 | 2,130,415 |
| Jan 31, 2024 | 5.310 | 5.410 | 5.280 | 5.320 | 5.320 | 2,003,000 |
| Jan 30, 2024 | 5.400 | 5.440 | 5.320 | 5.370 | 5.370 | 1,450,000 |
| Jan 29, 2024 | 5.550 | 5.690 | 5.330 | 5.380 | 5.380 | 1,442,000 |
| Jan 26, 2024 | 5.680 | 5.870 | 5.450 | 5.540 | 5.540 | 2,879,745 |
| Jan 25, 2024 | 5.580 | 5.860 | 5.510 | 5.810 | 5.810 | 1,724,000 |
| Jan 24, 2024 | 5.420 | 5.700 | 5.410 | 5.640 | 5.640 | 1,373,000 |
| Jan 23, 2024 | 5.500 | 5.530 | 5.330 | 5.420 | 5.420 | 2,458,360 |
| Jan 22, 2024 | 5.570 | 5.600 | 5.310 | 5.380 | 5.380 | 3,807,330 |
| Jan 19, 2024 | 5.850 | 5.850 | 5.540 | 5.570 | 5.570 | 2,321,000 |
| Jan 18, 2024 | 5.690 | 5.780 | 5.510 | 5.720 | 5.720 | 2,608,000 |
| Jan 17, 2024 | 5.900 | 5.900 | 5.590 | 5.630 | 5.630 | 4,205,401 |
| Jan 16, 2024 | 6.000 | 6.060 | 5.800 | 5.900 | 5.900 | 2,911,344 |
| Jan 15, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
| Jan 12, 2024 | 6.350 | 6.350 | 5.980 | 6.000 | 6.000 | 2,636,000 |
| Jan 11, 2024 | 6.300 | 6.340 | 6.160 | 6.190 | 6.190 | 1,539,000 |
| Jan 10, 2024 | 6.190 | 6.370 | 6.170 | 6.240 | 6.240 | 1,524,000 |
| Jan 9, 2024 | 6.080 | 6.320 | 6.080 | 6.150 | 6.150 | 3,035,000 |
| Jan 8, 2024 | 6.320 | 6.340 | 6.080 | 6.090 | 6.090 | 2,520,664 |
| Jan 5, 2024 | 6.590 | 6.590 | 6.260 | 6.300 | 6.300 | 2,475,000 |
| Jan 4, 2024 | 6.660 | 6.660 | 6.430 | 6.490 | 6.490 | 1,876,000 |
| Jan 3, 2024 | 6.600 | 6.750 | 6.450 | 6.550 | 6.550 | 2,160,000 |
| Jan 2, 2024 | 6.910 | 6.950 | 6.590 | 6.700 | 6.700 | 2,580,000 |
| Dec 29, 2023 | 6.920 | 6.970 | 6.760 | 6.890 | 6.890 | 2,488,000 |
| Dec 28, 2023 | 6.680 | 6.940 | 6.580 | 6.870 | 6.870 | 3,887,000 |
| Dec 27, 2023 | 6.390 | 6.660 | 6.310 | 6.600 | 6.600 | 2,731,000 |
| Dec 22, 2023 | 6.420 | 6.510 | 6.260 | 6.410 | 6.410 | 1,667,000 |
| Dec 21, 2023 | 6.490 | 6.550 | 6.320 | 6.410 | 6.410 | 2,982,000 |
| Dec 20, 2023 | 6.800 | 6.880 | 6.490 | 6.570 | 6.570 | 1,831,000 |
| Dec 19, 2023 | 6.550 | 6.850 | 6.420 | 6.770 | 6.770 | 4,778,000 |
| Dec 18, 2023 | 6.430 | 6.940 | 6.410 | 6.550 | 6.550 | 11,312,000 |
| Dec 15, 2023 | 6.250 | 6.410 | 6.220 | 6.390 | 6.390 | 3,000,193 |
| Dec 14, 2023 | 6.240 | 6.480 | 6.090 | 6.180 | 6.180 | 2,899,154 |
| Dec 13, 2023 | 6.190 | 6.250 | 6.090 | 6.240 | 6.240 | 1,019,000 |
| Dec 12, 2023 | 6.060 | 6.180 | 5.990 | 6.170 | 6.170 | 1,374,000 |
| Dec 11, 2023 | 6.140 | 6.140 | 5.880 | 6.060 | 6.060 | 2,322,000 |
| Dec 8, 2023 | 6.130 | 6.170 | 5.980 | 6.090 | 6.090 | 2,100,000 |
| Dec 7, 2023 | 6.240 | 6.280 | 5.990 | 6.040 | 6.040 | 3,603,352 |
| Dec 6, 2023 | 6.120 | 6.460 | 6.100 | 6.300 | 6.300 | 2,944,000 |
| Dec 5, 2023 | 6.230 | 6.390 | 6.140 | 6.260 | 6.260 | 4,753,000 |
| Dec 4, 2023 | 6.400 | 6.410 | 6.080 | 6.210 | 6.210 | 8,411,002 |
| Dec 1, 2023 | 6.620 | 6.690 | 6.410 | 6.420 | 6.420 | 4,223,623 |
| Nov 30, 2023 | 6.410 | 6.690 | 6.340 | 6.590 | 6.590 | 20,071,043 |
| Nov 29, 2023 | 6.740 | 6.760 | 6.370 | 6.420 | 6.420 | 4,267,000 |
| Nov 28, 2023 | 6.770 | 6.780 | 6.570 | 6.670 | 6.670 | 2,563,000 |
| Nov 27, 2023 | 6.840 | 6.950 | 6.600 | 6.700 | 6.700 | 3,861,146 |
| Nov 24, 2023 | 6.910 | 7.130 | 6.840 | 6.920 | 6.920 | 2,553,000 |
| Nov 23, 2023 | 7.110 | 7.160 | 6.960 | 7.100 | 7.100 | 2,653,000 |
| Nov 22, 2023 | 6.900 | 7.100 | 6.880 | 7.060 | 7.060 | 2,775,000 |
| Nov 21, 2023 | 7.240 | 7.460 | 6.940 | 6.980 | 6.980 | 4,526,000 |
| Nov 20, 2023 | 7.140 | 7.320 | 6.910 | 7.210 | 7.210 | 4,735,000 |
| Nov 17, 2023 | 6.990 | 7.100 | 6.880 | 7.020 | 7.020 | 2,720,000 |
| Nov 16, 2023 | 7.000 | 7.120 | 6.810 | 6.990 | 6.990 | 5,099,000 |
| Nov 15, 2023 | 6.700 | 7.080 | 6.670 | 7.080 | 7.080 | 8,936,000 |
| Nov 14, 2023 | 6.700 | 6.910 | 6.400 | 6.540 | 6.540 | 6,848,000 |
| Nov 13, 2023 | 6.710 | 6.980 | 6.630 | 6.840 | 6.840 | 3,249,000 |
| Nov 10, 2023 | 6.910 | 7.060 | 6.690 | 6.830 | 6.830 | 4,099,000 |
| Nov 9, 2023 | 7.140 | 7.270 | 6.960 | 6.980 | 6.980 | 3,672,000 |
| Nov 8, 2023 | 7.300 | 7.490 | 7.070 | 7.150 | 7.150 | 6,469,276 |
| Nov 7, 2023 | 6.970 | 7.270 | 6.760 | 7.230 | 7.230 | 7,772,000 |
| Nov 6, 2023 | 6.450 | 7.070 | 6.400 | 6.940 | 6.940 | 13,088,000 |
| Nov 3, 2023 | 6.150 | 6.290 | 6.080 | 6.270 | 6.270 | 3,720,000 |
| Nov 2, 2023 | 6.300 | 6.520 | 6.100 | 6.110 | 6.110 | 3,408,640 |
| Nov 1, 2023 | 6.360 | 6.360 | 5.930 | 6.300 | 6.300 | 5,881,000 |
| Oct 31, 2023 | 6.180 | 6.350 | 6.110 | 6.180 | 6.180 | 5,535,000 |
| Oct 30, 2023 | 5.970 | 6.380 | 5.900 | 6.170 | 6.170 | 10,617,500 |
| Oct 27, 2023 | 5.490 | 5.940 | 5.420 | 5.900 | 5.900 | 7,463,000 |
| Oct 26, 2023 | 5.640 | 5.640 | 5.310 | 5.360 | 5.360 | 3,482,000 |
| Oct 25, 2023 | 5.800 | 5.810 | 5.470 | 5.540 | 5.540 | 3,274,000 |
| Oct 24, 2023 | 5.650 | 5.710 | 5.430 | 5.660 | 5.660 | 4,730,000 |
Related Tickers
9995.HK RemeGen Co., Ltd.
14.940
+0.95%
WQ5.SG Genflow Biosciences PLC
0.0200
0.00%
WQ5.F Genflow Biosciences plc
0.0210
-4.55%
688076.SS Jiangsu Sinopep-Allsino Biopharmaceutical Co., Ltd.
61.27
-4.61%
GENFF Genflow Biosciences plc
0.0423
0.00%
2137.HK Brii Biosciences Limited
1.070
0.00%
9939.HK Kintor Pharmaceutical Limited
1.150
-0.86%
GENF.L Genflow Biosciences plc
1.8750
+1.35%
6660.HK AIM Vaccine Co., Ltd.
8.420
+10.64%
6622.HK Zhaoke Ophthalmology Limited
1.340
+0.75%