AIM Vaccine Co., Ltd. (6660.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 7.120 | 7.180 | 7.000 | 7.180 | 7.180 | 131,600 |
| 25 June 2024 | 7.060 | 7.210 | 6.980 | 7.100 | 7.100 | 117,400 |
| 24 June 2024 | 6.930 | 7.440 | 6.930 | 7.240 | 7.240 | 415,200 |
| 21 June 2024 | 6.910 | 7.180 | 6.870 | 7.180 | 7.180 | 200,400 |
| 20 June 2024 | 7.240 | 7.200 | 6.970 | 7.120 | 7.120 | 56,600 |
| 19 June 2024 | 6.860 | 7.200 | 6.850 | 7.180 | 7.180 | 135,800 |
| 18 June 2024 | 7.000 | 7.000 | 6.840 | 6.960 | 6.960 | 123,600 |
| 17 June 2024 | 7.150 | 7.150 | 6.920 | 6.940 | 6.940 | 138,400 |
| 14 June 2024 | 7.250 | 7.250 | 7.070 | 7.090 | 7.090 | 48,600 |
| 13 June 2024 | 7.130 | 7.400 | 7.080 | 7.080 | 7.080 | 230,000 |
| 12 June 2024 | 6.990 | 7.200 | 6.990 | 7.000 | 7.000 | 54,200 |
| 11 June 2024 | 7.160 | 7.160 | 6.840 | 7.060 | 7.060 | 97,800 |
| 07 June 2024 | 7.300 | 7.300 | 6.890 | 6.890 | 6.890 | 157,600 |
| 06 June 2024 | 7.150 | 7.380 | 7.030 | 7.080 | 7.080 | 113,052 |
| 05 June 2024 | 7.250 | 7.250 | 6.970 | 7.080 | 7.080 | 279,800 |
| 04 June 2024 | 7.000 | 7.120 | 6.710 | 7.050 | 7.050 | 323,200 |
| 03 June 2024 | 7.000 | 6.920 | 6.670 | 6.760 | 6.760 | 269,800 |
| 31 May 2024 | 6.970 | 6.980 | 6.600 | 6.600 | 6.600 | 287,400 |
| 30 May 2024 | 7.490 | 7.490 | 6.710 | 6.880 | 6.880 | 622,200 |
| 29 May 2024 | 7.600 | 7.600 | 7.120 | 7.160 | 7.160 | 242,000 |
| 28 May 2024 | 7.720 | 7.720 | 7.300 | 7.380 | 7.380 | 752,400 |
| 27 May 2024 | 7.990 | 8.680 | 7.340 | 7.430 | 7.430 | 2,515,200 |
| 24 May 2024 | 7.580 | 7.580 | 7.270 | 7.380 | 7.380 | 235,200 |
| 23 May 2024 | 7.700 | 7.700 | 7.400 | 7.480 | 7.480 | 173,200 |
| 22 May 2024 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 305,800 |
| 21 May 2024 | 7.950 | 7.950 | 7.700 | 7.730 | 7.730 | 158,000 |
| 20 May 2024 | 8.050 | 8.160 | 7.760 | 7.820 | 7.820 | 364,600 |
| 17 May 2024 | 8.000 | 8.280 | 8.000 | 8.030 | 8.030 | 320,200 |
| 16 May 2024 | 8.470 | 8.470 | 7.910 | 8.030 | 8.030 | 425,600 |
| 14 May 2024 | 8.300 | 8.530 | 8.280 | 8.390 | 8.390 | 462,600 |
| 13 May 2024 | 8.280 | 8.400 | 8.230 | 8.280 | 8.280 | 199,600 |
| 10 May 2024 | 8.570 | 8.530 | 8.220 | 8.220 | 8.220 | 400,600 |
| 09 May 2024 | 8.590 | 8.600 | 8.410 | 8.520 | 8.520 | 123,800 |
| 08 May 2024 | 8.330 | 8.500 | 8.240 | 8.480 | 8.480 | 219,800 |
| 07 May 2024 | 8.560 | 8.600 | 8.230 | 8.330 | 8.330 | 258,400 |
| 06 May 2024 | 8.600 | 8.680 | 8.430 | 8.550 | 8.550 | 236,000 |
| 03 May 2024 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 800 |
| 02 May 2024 | 8.440 | 8.880 | 8.430 | 8.720 | 8.720 | 143,200 |
| 30 Apr 2024 | 8.480 | 8.480 | 8.210 | 8.440 | 8.440 | 193,400 |
| 29 Apr 2024 | 8.700 | 8.700 | 8.260 | 8.380 | 8.380 | 242,000 |
| 26 Apr 2024 | 8.110 | 8.350 | 8.110 | 8.250 | 8.250 | 201,800 |
| 25 Apr 2024 | 8.190 | 8.420 | 8.180 | 8.180 | 8.180 | 176,800 |
| 24 Apr 2024 | 8.700 | 8.700 | 8.240 | 8.400 | 8.400 | 82,800 |
| 23 Apr 2024 | 8.320 | 8.540 | 8.300 | 8.390 | 8.390 | 51,400 |
| 22 Apr 2024 | 8.320 | 8.460 | 8.300 | 8.330 | 8.330 | 196,200 |
| 19 Apr 2024 | 8.170 | 8.470 | 8.160 | 8.250 | 8.250 | 170,600 |
| 18 Apr 2024 | 8.690 | 8.690 | 8.160 | 8.320 | 8.320 | 154,000 |
| 17 Apr 2024 | 8.600 | 8.600 | 8.250 | 8.270 | 8.270 | 70,600 |
| 16 Apr 2024 | 8.700 | 8.760 | 8.150 | 8.400 | 8.400 | 190,000 |
| 15 Apr 2024 | 8.340 | 8.670 | 8.070 | 8.500 | 8.500 | 245,200 |
| 12 Apr 2024 | 8.690 | 8.610 | 8.380 | 8.410 | 8.410 | 97,200 |
| 11 Apr 2024 | 8.710 | 8.770 | 8.530 | 8.700 | 8.700 | 257,400 |
| 10 Apr 2024 | 8.910 | 8.970 | 8.570 | 8.900 | 8.900 | 471,600 |
| 09 Apr 2024 | 8.770 | 8.920 | 8.570 | 8.800 | 8.800 | 247,400 |
| 08 Apr 2024 | 8.590 | 8.750 | 8.380 | 8.650 | 8.650 | 512,800 |
| 05 Apr 2024 | 9.000 | 9.000 | 8.280 | 8.510 | 8.510 | 29,400 |
| 03 Apr 2024 | 8.270 | 8.600 | 7.910 | 8.460 | 8.460 | 366,600 |
| 02 Apr 2024 | 8.380 | 8.400 | 7.940 | 8.190 | 8.190 | 186,800 |
| 28 Mar 2024 | 8.370 | 8.300 | 7.970 | 8.130 | 8.130 | 274,600 |
| 27 Mar 2024 | 8.130 | 8.180 | 7.860 | 8.010 | 8.010 | 355,400 |
| 26 Mar 2024 | 8.240 | 8.240 | 7.790 | 7.890 | 7.890 | 167,000 |
| 25 Mar 2024 | 7.980 | 8.280 | 7.910 | 8.060 | 8.060 | 193,200 |
| 22 Mar 2024 | 8.960 | 8.960 | 8.020 | 8.020 | 8.020 | 490,800 |
| 21 Mar 2024 | 9.050 | 9.050 | 8.400 | 8.620 | 8.620 | 716,600 |
| 20 Mar 2024 | 8.970 | 8.970 | 8.420 | 8.530 | 8.530 | 404,000 |
| 19 Mar 2024 | 8.500 | 8.770 | 8.330 | 8.770 | 8.770 | 1,150,000 |
| 18 Mar 2024 | 8.440 | 8.580 | 8.290 | 8.520 | 8.520 | 537,600 |
| 15 Mar 2024 | 8.580 | 8.590 | 8.140 | 8.440 | 8.440 | 617,200 |
| 14 Mar 2024 | 8.350 | 8.530 | 8.160 | 8.480 | 8.480 | 1,241,052 |
| 13 Mar 2024 | 8.450 | 8.470 | 7.990 | 8.210 | 8.210 | 781,800 |
| 12 Mar 2024 | 7.980 | 8.480 | 7.980 | 8.450 | 8.450 | 2,016,400 |
| 11 Mar 2024 | 7.620 | 7.970 | 7.620 | 7.880 | 7.880 | 329,400 |
| 08 Mar 2024 | 7.790 | 7.850 | 7.330 | 7.850 | 7.850 | 1,031,200 |
| 07 Mar 2024 | 7.800 | 7.960 | 7.300 | 7.320 | 7.320 | 963,600 |
| 06 Mar 2024 | 7.550 | 8.060 | 7.550 | 7.780 | 7.780 | 1,805,600 |
| 05 Mar 2024 | 7.880 | 7.880 | 7.360 | 7.460 | 7.460 | 914,800 |
| 04 Mar 2024 | 8.150 | 8.150 | 7.430 | 7.700 | 7.700 | 1,489,200 |
| 01 Mar 2024 | 6.960 | 8.070 | 6.830 | 7.960 | 7.960 | 4,592,200 |
| 29 Feb 2024 | 6.830 | 7.240 | 6.680 | 7.040 | 7.040 | 1,240,400 |
| 28 Feb 2024 | 6.980 | 6.980 | 6.670 | 6.770 | 6.770 | 607,200 |
| 27 Feb 2024 | 6.980 | 6.980 | 6.700 | 6.880 | 6.880 | 689,000 |
| 26 Feb 2024 | 6.650 | 6.820 | 6.640 | 6.690 | 6.690 | 215,400 |
| 23 Feb 2024 | 6.850 | 6.850 | 6.530 | 6.720 | 6.720 | 254,800 |
| 22 Feb 2024 | 6.780 | 6.780 | 6.560 | 6.690 | 6.690 | 400,400 |
| 21 Feb 2024 | 6.540 | 6.840 | 6.470 | 6.670 | 6.670 | 709,400 |
| 20 Feb 2024 | 6.520 | 6.600 | 6.440 | 6.540 | 6.540 | 118,800 |
| 19 Feb 2024 | 6.630 | 6.770 | 6.450 | 6.510 | 6.510 | 408,400 |
| 16 Feb 2024 | 6.360 | 6.790 | 6.360 | 6.790 | 6.790 | 61,200 |
| 15 Feb 2024 | 6.060 | 6.440 | 6.060 | 6.390 | 6.390 | 32,600 |
| 14 Feb 2024 | 6.830 | 6.830 | 6.280 | 6.440 | 6.440 | 75,600 |
| 09 Feb 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
| 08 Feb 2024 | 6.520 | 6.560 | 6.300 | 6.540 | 6.540 | 416,400 |
| 07 Feb 2024 | 6.990 | 6.990 | 6.510 | 6.530 | 6.530 | 292,200 |
| 06 Feb 2024 | 6.350 | 6.800 | 6.310 | 6.760 | 6.760 | 568,600 |
| 05 Feb 2024 | 6.760 | 6.760 | 6.230 | 6.300 | 6.300 | 691,400 |
| 02 Feb 2024 | 6.930 | 7.180 | 6.730 | 6.760 | 6.760 | 305,600 |
| 01 Feb 2024 | 6.780 | 7.000 | 6.710 | 6.930 | 6.930 | 308,800 |
| 31 Jan 2024 | 6.750 | 6.920 | 6.560 | 6.660 | 6.660 | 518,200 |
| 30 Jan 2024 | 6.920 | 7.010 | 6.750 | 6.780 | 6.780 | 313,600 |
| 29 Jan 2024 | 7.290 | 7.290 | 6.880 | 7.030 | 7.030 | 537,200 |
| *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.