New Zealand markets closed

Qyuns Therapeutics Co., Ltd. (2509.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
28.300-0.400 (-1.39%)
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202427.60029.35027.60028.30028.300174,000
20 Jun 202428.75029.30028.30028.70028.70037,400
19 Jun 202428.30028.90026.85028.70028.700166,000
18 Jun 202423.00028.40023.00028.30028.300152,600
17 Jun 202423.30023.65022.70023.55023.55048,600
14 Jun 202423.30024.40023.30024.10024.10025,200
13 Jun 202422.65023.75022.65023.70023.70058,600
12 Jun 202423.90023.90022.25023.35023.350101,000
11 Jun 202424.35024.40023.20023.70023.700105,600
07 Jun 202423.30024.25022.65024.00024.000139,000
06 Jun 202424.70025.00023.00023.50023.500129,400
05 Jun 202426.25026.60024.70024.70024.700116,400
04 Jun 202426.00026.35025.00026.00026.000121,400
03 Jun 202427.05027.95025.90026.00026.000131,000
31 May 202429.50029.75027.05027.05027.050274,400
30 May 202427.90029.35027.15028.95028.950185,000
29 May 202427.85027.85027.15027.35027.350122,200
28 May 202427.35028.05027.35027.75027.750116,000
27 May 202428.25028.25027.70028.15028.1504,600
24 May 202426.75028.10026.75028.10028.100134,000
23 May 202428.15028.15027.00027.50027.50081,400
22 May 202428.25028.45028.10028.45028.45011,000
21 May 202428.45028.95028.10028.35028.35018,800
20 May 202428.35029.00027.90028.50028.500115,600
17 May 202429.60029.60028.10028.45028.45052,600
16 May 202429.55030.55027.50028.15028.150143,000
14 May 202429.35029.45028.55029.20029.20079,400
13 May 202427.10029.30027.15028.90028.900174,800
10 May 202426.15027.80026.10027.10027.100176,600
09 May 202426.40026.60025.90026.25026.25060,000
08 May 202425.70026.55025.70026.40026.400112,400
07 May 202426.55026.55025.65026.30026.30029,400
06 May 202425.60027.10025.10026.35026.350118,800
03 May 202423.85025.65023.60025.60025.600153,800
02 May 202422.85024.90022.55023.90023.900151,000
30 Apr 202423.55023.75022.60022.85022.850122,200
29 Apr 202424.85025.20023.15023.55023.550126,800
26 Apr 202425.00025.75024.70024.80024.800114,000
25 Apr 202425.45025.45024.50025.00025.000112,600
24 Apr 202423.60025.70023.50025.00025.000186,000
23 Apr 202424.20024.20023.00023.90023.900119,800
22 Apr 202422.75024.15022.50023.85023.85080,200
19 Apr 202422.10023.20022.10022.80022.800124,000
18 Apr 202423.20023.40022.70023.20023.200115,000
17 Apr 202422.85023.50022.55023.20023.200111,600
16 Apr 202422.70023.05021.90022.85022.850159,800
15 Apr 202423.05023.15022.50022.85022.85055,400
12 Apr 202422.35023.25022.35023.05023.050116,200
11 Apr 202422.60023.00022.30022.95022.95019,000
10 Apr 202423.45023.80022.50022.95022.95053,400
09 Apr 202423.10024.20022.65023.80023.80079,800
08 Apr 202422.85023.50021.75023.25023.25058,000
05 Apr 202421.65022.30021.20022.30022.30083,800
03 Apr 202422.80022.85021.90022.50022.50056,800
02 Apr 202424.00024.20022.40023.35023.350107,800
28 Mar 202424.40025.00022.00023.55023.550558,400
27 Mar 202421.45024.75021.05023.95023.950354,000
26 Mar 202418.50021.10018.50021.05021.050232,520
25 Mar 202418.64018.92018.14018.16018.160250,800
22 Mar 202420.00021.90020.00020.95020.950231,800
21 Mar 202424.35024.35020.05020.15020.150751,800
20 Mar 202427.40028.20024.50024.50024.5002,308,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.