ImmuneOnco Biopharmaceuticals (Shanghai) Inc. (1541.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 13.920 | 13.920 | 13.580 | 13.820 | 13.820 | 18,000 |
| 27 June 2024 | 14.000 | 14.160 | 13.600 | 13.860 | 13.860 | 280,600 |
| 26 June 2024 | 14.020 | 14.340 | 13.920 | 14.000 | 14.000 | 437,600 |
| 25 June 2024 | 14.380 | 14.380 | 14.000 | 14.000 | 14.000 | 435,000 |
| 24 June 2024 | 14.140 | 14.500 | 13.880 | 14.000 | 14.000 | 244,800 |
| 21 June 2024 | 14.000 | 14.580 | 13.900 | 14.480 | 14.480 | 283,600 |
| 20 June 2024 | 14.220 | 14.280 | 13.800 | 13.980 | 13.980 | 230,600 |
| 19 June 2024 | 14.160 | 14.580 | 14.160 | 14.260 | 14.260 | 15,800 |
| 18 June 2024 | 14.400 | 14.400 | 14.140 | 14.160 | 14.160 | 151,400 |
| 17 June 2024 | 14.700 | 14.700 | 14.300 | 14.300 | 14.300 | 129,000 |
| 14 June 2024 | 14.560 | 14.680 | 14.540 | 14.580 | 14.580 | 123,200 |
| 13 June 2024 | 14.520 | 14.840 | 14.520 | 14.700 | 14.700 | 118,800 |
| 12 June 2024 | 15.020 | 15.060 | 14.600 | 14.620 | 14.620 | 119,400 |
| 11 June 2024 | 14.740 | 15.060 | 14.480 | 14.780 | 14.780 | 141,000 |
| 07 June 2024 | 15.200 | 17.100 | 14.320 | 15.480 | 15.480 | 452,800 |
| 06 June 2024 | 14.600 | 14.640 | 14.320 | 14.440 | 14.440 | 153,200 |
| 05 June 2024 | 14.700 | 14.780 | 14.320 | 14.660 | 14.660 | 148,600 |
| 04 June 2024 | 14.200 | 14.660 | 14.100 | 14.640 | 14.640 | 154,200 |
| 03 June 2024 | 14.700 | 14.700 | 14.160 | 14.260 | 14.260 | 157,400 |
| 31 May 2024 | 14.520 | 14.680 | 14.280 | 14.680 | 14.680 | 90,400 |
| 30 May 2024 | 14.320 | 14.580 | 14.200 | 14.520 | 14.520 | 67,400 |
| 29 May 2024 | 14.860 | 14.860 | 14.340 | 14.480 | 14.480 | 69,600 |
| 28 May 2024 | 14.620 | 14.940 | 14.420 | 14.560 | 14.560 | 97,200 |
| 27 May 2024 | 14.700 | 15.440 | 14.600 | 14.800 | 14.800 | 138,000 |
| 24 May 2024 | 14.200 | 17.020 | 13.960 | 14.600 | 14.600 | 491,200 |
| 23 May 2024 | 14.340 | 14.480 | 14.160 | 14.200 | 14.200 | 35,800 |
| 22 May 2024 | 14.500 | 14.880 | 14.300 | 14.460 | 14.460 | 74,600 |
| 21 May 2024 | 14.980 | 14.980 | 14.180 | 14.660 | 14.660 | 138,400 |
| 20 May 2024 | 14.760 | 14.860 | 14.580 | 14.780 | 14.780 | 141,000 |
| 17 May 2024 | 14.600 | 14.880 | 14.500 | 14.500 | 14.500 | 205,000 |
| 16 May 2024 | 14.520 | 15.320 | 14.340 | 14.480 | 14.480 | 120,800 |
| 14 May 2024 | 15.000 | 15.440 | 14.000 | 14.700 | 14.700 | 249,600 |
| 13 May 2024 | 14.560 | 14.620 | 14.300 | 14.320 | 14.320 | 140,000 |
| 10 May 2024 | 15.580 | 15.580 | 14.480 | 14.580 | 14.580 | 141,400 |
| 09 May 2024 | 14.980 | 16.000 | 14.760 | 14.900 | 14.900 | 193,400 |
| 08 May 2024 | 14.400 | 14.980 | 14.280 | 14.980 | 14.980 | 140,800 |
| 07 May 2024 | 14.900 | 15.200 | 14.280 | 14.420 | 14.420 | 137,200 |
| 06 May 2024 | 15.200 | 15.200 | 14.140 | 14.380 | 14.380 | 139,600 |
| 03 May 2024 | 14.500 | 14.780 | 14.040 | 14.060 | 14.060 | 124,400 |
| 02 May 2024 | 15.500 | 15.500 | 14.600 | 14.740 | 14.740 | 148,600 |
| 30 Apr 2024 | 15.160 | 15.560 | 14.740 | 15.220 | 15.220 | 49,400 |
| 29 Apr 2024 | 16.400 | 16.400 | 14.980 | 15.160 | 15.160 | 156,600 |
| 26 Apr 2024 | 14.680 | 15.600 | 14.640 | 15.100 | 15.100 | 287,600 |
| 25 Apr 2024 | 14.640 | 14.960 | 14.320 | 14.940 | 14.940 | 135,800 |
| 24 Apr 2024 | 14.700 | 15.280 | 14.260 | 14.640 | 14.640 | 130,800 |
| 23 Apr 2024 | 14.600 | 14.820 | 14.200 | 14.320 | 14.320 | 66,600 |
| 22 Apr 2024 | 14.540 | 14.740 | 14.140 | 14.580 | 14.580 | 33,000 |
| 19 Apr 2024 | 13.580 | 14.360 | 13.580 | 14.280 | 14.280 | 126,400 |
| 18 Apr 2024 | 14.980 | 15.300 | 14.500 | 14.500 | 14.500 | 136,000 |
| 17 Apr 2024 | 13.600 | 16.200 | 14.140 | 14.360 | 14.360 | 253,200 |
| 16 Apr 2024 | 15.300 | 15.300 | 14.200 | 14.200 | 14.200 | 150,200 |
| 15 Apr 2024 | 15.320 | 17.700 | 14.340 | 15.200 | 15.200 | 444,400 |
| 12 Apr 2024 | 14.960 | 14.960 | 14.240 | 14.380 | 14.380 | 124,000 |
| 11 Apr 2024 | 15.700 | 15.640 | 14.420 | 14.560 | 14.560 | 180,000 |
| 10 Apr 2024 | 17.520 | 16.000 | 14.300 | 14.680 | 14.680 | 133,800 |
| 09 Apr 2024 | 15.960 | 17.420 | 15.280 | 15.400 | 15.400 | 254,000 |
| 08 Apr 2024 | 14.500 | 14.740 | 14.320 | 14.380 | 14.380 | 120,200 |
| 05 Apr 2024 | 14.640 | 14.640 | 13.980 | 14.280 | 14.280 | 25,200 |
| 03 Apr 2024 | 15.980 | 16.000 | 14.600 | 14.660 | 14.660 | 121,800 |
| 02 Apr 2024 | 16.000 | 16.620 | 15.540 | 15.600 | 15.600 | 129,400 |
| 28 Mar 2024 | 15.800 | 16.200 | 14.360 | 16.140 | 16.140 | 150,000 |
| 27 Mar 2024 | 15.300 | 16.380 | 14.780 | 15.040 | 15.040 | 75,800 |
| 26 Mar 2024 | 16.280 | 16.300 | 15.320 | 15.600 | 15.600 | 64,200 |
| 25 Mar 2024 | 16.120 | 16.300 | 16.120 | 16.300 | 16.300 | 281,400 |
| 22 Mar 2024 | 14.520 | 20.000 | 14.500 | 16.200 | 16.200 | 953,600 |
| 21 Mar 2024 | 14.800 | 15.420 | 14.520 | 14.800 | 14.800 | 89,800 |
| 20 Mar 2024 | 15.800 | 16.000 | 14.600 | 15.000 | 15.000 | 102,200 |
| 19 Mar 2024 | 17.020 | 17.100 | 15.360 | 15.460 | 15.460 | 65,000 |
| 18 Mar 2024 | 16.320 | 17.700 | 16.320 | 17.020 | 17.020 | 58,400 |
| 15 Mar 2024 | 17.900 | 19.780 | 16.500 | 17.000 | 17.000 | 177,400 |
| 14 Mar 2024 | 17.780 | 19.900 | 17.400 | 17.480 | 17.480 | 235,200 |
| 13 Mar 2024 | 20.300 | 20.300 | 17.260 | 17.340 | 17.340 | 202,000 |
| 12 Mar 2024 | 22.100 | 23.150 | 19.400 | 19.720 | 19.720 | 582,200 |
| 11 Mar 2024 | 20.100 | 21.500 | 18.200 | 19.520 | 19.520 | 479,000 |
| 08 Mar 2024 | 23.950 | 30.150 | 20.050 | 20.250 | 20.250 | 2,163,100 |
| 07 Mar 2024 | 16.540 | 28.500 | 14.480 | 21.450 | 21.450 | 1,437,100 |
| 06 Mar 2024 | 15.040 | 17.980 | 13.720 | 14.400 | 14.400 | 178,800 |
| 05 Mar 2024 | 17.700 | 17.700 | 14.060 | 15.040 | 15.040 | 126,200 |
| 04 Mar 2024 | 18.920 | 19.140 | 15.500 | 17.040 | 17.040 | 138,400 |
| 01 Mar 2024 | 21.300 | 21.300 | 18.640 | 18.640 | 18.640 | 140,600 |
| 29 Feb 2024 | 21.300 | 21.300 | 20.000 | 21.100 | 21.100 | 37,400 |
| 28 Feb 2024 | 25.250 | 25.250 | 19.620 | 21.000 | 21.000 | 93,800 |
| 27 Feb 2024 | 25.050 | 25.550 | 22.950 | 23.950 | 23.950 | 121,600 |
| 26 Feb 2024 | 23.950 | 25.100 | 22.300 | 25.100 | 25.100 | 118,200 |
| 23 Feb 2024 | 18.020 | 23.700 | 18.020 | 23.550 | 23.550 | 118,400 |
| 22 Feb 2024 | 19.860 | 20.350 | 18.800 | 19.960 | 19.960 | 122,200 |
| 21 Feb 2024 | 19.300 | 19.300 | 17.880 | 19.200 | 19.200 | 121,200 |
| 20 Feb 2024 | 19.000 | 19.960 | 17.720 | 18.600 | 18.600 | 136,600 |
| 19 Feb 2024 | 18.900 | 20.000 | 16.020 | 19.400 | 19.400 | 131,400 |
| 16 Feb 2024 | 19.480 | 19.480 | 15.500 | 18.760 | 18.760 | 118,000 |
| 15 Feb 2024 | 18.960 | 19.000 | 17.000 | 18.100 | 18.100 | 40,200 |
| 14 Feb 2024 | 20.950 | 20.950 | 18.260 | 18.600 | 18.600 | 25,400 |
| 09 Feb 2024 | 19.740 | 19.740 | 19.740 | 19.740 | 19.740 | - |
| 08 Feb 2024 | 18.020 | 22.800 | 18.020 | 19.500 | 19.500 | 121,200 |
| 07 Feb 2024 | 23.050 | 23.050 | 19.520 | 20.000 | 20.000 | 139,200 |
| 06 Feb 2024 | 23.750 | 23.750 | 22.200 | 22.300 | 22.300 | 124,800 |
| 05 Feb 2024 | 22.100 | 23.200 | 19.000 | 23.200 | 23.200 | 132,000 |
| 02 Feb 2024 | 24.950 | 24.950 | 21.050 | 22.300 | 22.300 | 128,200 |
| 01 Feb 2024 | 25.300 | 25.300 | 24.400 | 24.700 | 24.700 | 115,000 |
| 31 Jan 2024 | 25.750 | 25.750 | 22.700 | 25.350 | 25.350 | 47,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.