Qyuns Therapeutics Co., Ltd. (2509.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 23.300 | 24.400 | 23.300 | 24.100 | 24.100 | 25,200 |
| 13 Jun 2024 | 22.650 | 23.750 | 22.650 | 23.700 | 23.700 | 58,600 |
| 12 Jun 2024 | 23.900 | 23.900 | 22.250 | 23.350 | 23.350 | 101,000 |
| 11 Jun 2024 | 24.350 | 24.400 | 23.200 | 23.700 | 23.700 | 105,600 |
| 07 Jun 2024 | 23.300 | 24.250 | 22.650 | 24.000 | 24.000 | 139,000 |
| 06 Jun 2024 | 24.700 | 25.000 | 23.000 | 23.500 | 23.500 | 129,400 |
| 05 Jun 2024 | 26.250 | 26.600 | 24.700 | 24.700 | 24.700 | 116,400 |
| 04 Jun 2024 | 26.000 | 26.350 | 25.000 | 26.000 | 26.000 | 121,400 |
| 03 Jun 2024 | 27.050 | 27.950 | 25.900 | 26.000 | 26.000 | 131,000 |
| 31 May 2024 | 29.500 | 29.750 | 27.050 | 27.050 | 27.050 | 274,400 |
| 30 May 2024 | 27.900 | 29.350 | 27.150 | 28.950 | 28.950 | 185,000 |
| 29 May 2024 | 27.850 | 27.850 | 27.150 | 27.350 | 27.350 | 122,200 |
| 28 May 2024 | 27.350 | 28.050 | 27.350 | 27.750 | 27.750 | 116,000 |
| 27 May 2024 | 28.250 | 28.250 | 27.700 | 28.150 | 28.150 | 4,600 |
| 24 May 2024 | 26.750 | 28.100 | 26.750 | 28.100 | 28.100 | 134,000 |
| 23 May 2024 | 28.150 | 28.150 | 27.000 | 27.500 | 27.500 | 81,400 |
| 22 May 2024 | 28.250 | 28.450 | 28.100 | 28.450 | 28.450 | 11,000 |
| 21 May 2024 | 28.450 | 28.950 | 28.100 | 28.350 | 28.350 | 18,800 |
| 20 May 2024 | 28.350 | 29.000 | 27.900 | 28.500 | 28.500 | 115,600 |
| 17 May 2024 | 29.600 | 29.600 | 28.100 | 28.450 | 28.450 | 52,600 |
| 16 May 2024 | 29.550 | 30.550 | 27.500 | 28.150 | 28.150 | 143,000 |
| 14 May 2024 | 29.350 | 29.450 | 28.550 | 29.200 | 29.200 | 79,400 |
| 13 May 2024 | 27.100 | 29.300 | 27.150 | 28.900 | 28.900 | 174,800 |
| 10 May 2024 | 26.150 | 27.800 | 26.100 | 27.100 | 27.100 | 176,600 |
| 09 May 2024 | 26.400 | 26.600 | 25.900 | 26.250 | 26.250 | 60,000 |
| 08 May 2024 | 25.700 | 26.550 | 25.700 | 26.400 | 26.400 | 112,400 |
| 07 May 2024 | 26.550 | 26.550 | 25.650 | 26.300 | 26.300 | 29,400 |
| 06 May 2024 | 25.600 | 27.100 | 25.100 | 26.350 | 26.350 | 118,800 |
| 03 May 2024 | 23.850 | 25.650 | 23.600 | 25.600 | 25.600 | 153,800 |
| 02 May 2024 | 22.850 | 24.900 | 22.550 | 23.900 | 23.900 | 151,000 |
| 30 Apr 2024 | 23.550 | 23.750 | 22.600 | 22.850 | 22.850 | 122,200 |
| 29 Apr 2024 | 24.850 | 25.200 | 23.150 | 23.550 | 23.550 | 126,800 |
| 26 Apr 2024 | 25.000 | 25.750 | 24.700 | 24.800 | 24.800 | 114,000 |
| 25 Apr 2024 | 25.450 | 25.450 | 24.500 | 25.000 | 25.000 | 112,600 |
| 24 Apr 2024 | 23.600 | 25.700 | 23.500 | 25.000 | 25.000 | 186,000 |
| 23 Apr 2024 | 24.200 | 24.200 | 23.000 | 23.900 | 23.900 | 119,800 |
| 22 Apr 2024 | 22.750 | 24.150 | 22.500 | 23.850 | 23.850 | 80,200 |
| 19 Apr 2024 | 22.100 | 23.200 | 22.100 | 22.800 | 22.800 | 124,000 |
| 18 Apr 2024 | 23.200 | 23.400 | 22.700 | 23.200 | 23.200 | 115,000 |
| 17 Apr 2024 | 22.850 | 23.500 | 22.550 | 23.200 | 23.200 | 111,600 |
| 16 Apr 2024 | 22.700 | 23.050 | 21.900 | 22.850 | 22.850 | 159,800 |
| 15 Apr 2024 | 23.050 | 23.150 | 22.500 | 22.850 | 22.850 | 55,400 |
| 12 Apr 2024 | 22.350 | 23.250 | 22.350 | 23.050 | 23.050 | 116,200 |
| 11 Apr 2024 | 22.600 | 23.000 | 22.300 | 22.950 | 22.950 | 19,000 |
| 10 Apr 2024 | 23.450 | 23.800 | 22.500 | 22.950 | 22.950 | 53,400 |
| 09 Apr 2024 | 23.100 | 24.200 | 22.650 | 23.800 | 23.800 | 79,800 |
| 08 Apr 2024 | 22.850 | 23.500 | 21.750 | 23.250 | 23.250 | 58,000 |
| 05 Apr 2024 | 21.650 | 22.300 | 21.200 | 22.300 | 22.300 | 83,800 |
| 03 Apr 2024 | 22.800 | 22.850 | 21.900 | 22.500 | 22.500 | 56,800 |
| 02 Apr 2024 | 24.000 | 24.200 | 22.400 | 23.350 | 23.350 | 107,800 |
| 28 Mar 2024 | 24.400 | 25.000 | 22.000 | 23.550 | 23.550 | 558,400 |
| 27 Mar 2024 | 21.450 | 24.750 | 21.050 | 23.950 | 23.950 | 354,000 |
| 26 Mar 2024 | 18.500 | 21.100 | 18.500 | 21.050 | 21.050 | 232,520 |
| 25 Mar 2024 | 18.640 | 18.920 | 18.140 | 18.160 | 18.160 | 250,800 |
| 22 Mar 2024 | 20.000 | 21.900 | 20.000 | 20.950 | 20.950 | 231,800 |
| 21 Mar 2024 | 24.350 | 24.350 | 20.050 | 20.150 | 20.150 | 751,800 |
| 20 Mar 2024 | 27.400 | 28.200 | 24.500 | 24.500 | 24.500 | 2,308,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.