Qyuns Therapeutics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 7.100 | 7.100 | 6.280 | 6.700 | 6.700 | 73,400 |
| 2025-02-06 | 6.900 | 7.200 | 6.850 | 7.100 | 7.100 | 47,000 |
| 2025-02-05 | 8.000 | 8.800 | 5.950 | 6.850 | 6.850 | 425,400 |
| 2025-02-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-02-03 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2025-01-28 | 7.760 | 10.000 | 7.760 | 9.600 | 9.600 | 22,400 |
| 2025-01-27 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 0 |
| 2025-01-24 | 6.900 | 8.200 | 6.850 | 8.000 | 8.000 | 26,600 |
| 2025-01-23 | 6.500 | 7.000 | 6.500 | 6.900 | 6.900 | 5,600 |
| 2025-01-22 | 7.300 | 7.300 | 6.900 | 6.900 | 6.900 | 2,400 |
| 2025-01-21 | 7.440 | 7.440 | 7.360 | 7.360 | 7.360 | 14,000 |
| 2025-01-20 | 6.600 | 7.490 | 6.300 | 7.490 | 7.490 | 82,800 |
| 2025-01-17 | 8.240 | 8.300 | 6.600 | 6.710 | 6.710 | 3,600 |
| 2025-01-16 | 7.100 | 8.300 | 7.100 | 8.300 | 8.300 | 3,600 |
| 2025-01-15 | 6.900 | 7.200 | 6.800 | 7.100 | 7.100 | 3,000 |
| 2025-01-14 | 7.000 | 8.000 | 6.900 | 6.920 | 6.920 | 1,400 |
| 2025-01-13 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 1,600 |
| 2025-01-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 400 |
| 2025-01-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 3,000 |
| 2025-01-08 | 6.800 | 6.890 | 6.660 | 6.880 | 6.880 | 19,600 |
| 2025-01-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-01-06 | 6.800 | 7.000 | 6.800 | 6.990 | 6.990 | 23,800 |
| 2025-01-03 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 7,600 |
| 2025-01-02 | 7.370 | 7.370 | 6.990 | 6.990 | 6.990 | 43,400 |
| 2024-12-31 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2024-12-30 | 7.210 | 7.430 | 7.200 | 7.430 | 7.430 | 17,400 |
| 2024-12-27 | 7.640 | 7.640 | 7.490 | 7.490 | 7.490 | 8,000 |
| 2024-12-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 134,800 |
| 2024-12-23 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 4,400 |
| 2024-12-20 | 7.600 | 7.600 | 7.390 | 7.400 | 7.400 | 105,200 |
| 2024-12-19 | 8.050 | 8.050 | 7.680 | 7.750 | 7.750 | 281,800 |
| 2024-12-18 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2024-12-17 | 8.260 | 8.280 | 8.060 | 8.060 | 8.060 | 8,600 |
| 2024-12-16 | 8.650 | 8.650 | 8.260 | 8.260 | 8.260 | 35,400 |
| 2024-12-13 | 8.810 | 8.810 | 8.480 | 8.610 | 8.610 | 13,800 |
| 2024-12-12 | 9.820 | 9.820 | 8.680 | 8.810 | 8.810 | 230,600 |
| 2024-12-11 | 10.380 | 10.380 | 9.800 | 10.020 | 10.020 | 4,000 |
| 2024-12-10 | 10.980 | 10.980 | 10.380 | 10.380 | 10.380 | 13,600 |
| 2024-12-09 | 11.800 | 11.800 | 10.700 | 10.980 | 10.980 | 26,400 |
| 2024-12-06 | 11.400 | 11.800 | 11.400 | 11.800 | 11.800 | 99,000 |
| 2024-12-05 | 11.020 | 11.400 | 11.020 | 11.400 | 11.400 | 12,000 |
| 2024-12-04 | 11.140 | 11.140 | 10.920 | 11.020 | 11.020 | 5,200 |
| 2024-12-03 | 11.340 | 11.400 | 10.880 | 11.400 | 11.400 | 68,200 |
| 2024-12-02 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 0 |
| 2024-11-29 | 10.980 | 11.200 | 10.700 | 10.740 | 10.740 | 13,000 |
| 2024-11-28 | 11.360 | 11.360 | 10.500 | 10.500 | 10.500 | 1,200 |
| 2024-11-27 | 10.520 | 11.400 | 10.520 | 11.400 | 11.400 | 47,800 |
| 2024-11-26 | 10.000 | 10.500 | 10.000 | 10.500 | 10.500 | 5,000 |
| 2024-11-25 | 9.050 | 9.990 | 9.020 | 9.990 | 9.990 | 150,600 |
| 2024-11-22 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 10,200 |
| 2024-11-21 | 9.000 | 9.090 | 8.910 | 8.930 | 8.930 | 7,200 |
| 2024-11-20 | 8.530 | 10.000 | 8.400 | 8.890 | 8.890 | 23,200 |
| 2024-11-19 | 8.520 | 9.000 | 8.310 | 8.350 | 8.350 | 86,000 |
| 2024-11-18 | 10.020 | 10.020 | 8.470 | 8.530 | 8.530 | 202,400 |
| 2024-11-15 | 13.000 | 13.000 | 9.800 | 10.020 | 10.020 | 216,400 |
| 2024-11-14 | 13.220 | 13.220 | 12.720 | 13.000 | 13.000 | 1,800 |
| 2024-11-13 | 13.000 | 13.200 | 12.580 | 13.000 | 13.000 | 25,600 |
| 2024-11-12 | 12.880 | 13.000 | 12.880 | 13.000 | 13.000 | 8,600 |
| 2024-11-11 | 13.000 | 13.000 | 12.880 | 12.880 | 12.880 | 2,800 |
| 2024-11-08 | 13.000 | 13.060 | 12.600 | 12.600 | 12.600 | 30,400 |
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.