Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

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

Compare
6.990
-0.010
(-0.14%)
At close: 1:19:10 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20256.9906.9906.9806.9906.99013,200
Feb 24, 20257.0007.0007.0007.0007.000200
Feb 21, 20257.0807.1907.0007.0007.00064,200
Feb 20, 20256.9007.1506.9007.0807.08018,600
Feb 19, 20256.8906.9006.8906.9006.90027,200
Feb 18, 20256.7106.8806.7106.9006.9003,000
Feb 17, 20256.9007.1006.8607.0807.0806,600
Feb 14, 20256.8507.0006.5006.9206.92051,200
Feb 13, 20257.4007.6207.4007.4507.4509,800
Feb 12, 20257.4107.4107.4107.4107.410-
Feb 11, 20257.6007.6107.5807.4107.41011,200
Feb 10, 20256.7008.0906.7007.7007.70045,400
Feb 7, 20257.1007.1006.2806.7006.70073,400
Feb 6, 20256.9007.2006.8507.1007.10047,000
Feb 5, 20258.0008.8005.9506.8506.850425,400
Feb 4, 20258.9008.9008.9008.9008.900-
Feb 3, 20259.1809.1809.1809.1809.180-
Jan 28, 20259.6009.6009.6009.6009.600-
Jan 27, 20257.9907.9907.9907.9907.990-
Jan 24, 20256.9008.2006.8508.0008.00026,600
Jan 23, 20256.5007.0006.5006.9006.9005,600
Jan 22, 20257.3007.3006.9006.9006.9002,400
Jan 21, 20257.6607.4407.3607.3607.36014,000
Jan 20, 20256.6007.4906.3007.4907.49082,800
Jan 17, 20258.2408.3006.6006.7106.7103,600
Jan 16, 20257.1008.3007.1008.3008.3003,600
Jan 15, 20256.9007.2006.8007.1007.1003,000
Jan 14, 20257.0008.0006.9006.9206.9201,400
Jan 13, 20256.9007.0006.7007.0007.0001,600
Jan 10, 20256.9006.9006.9006.9006.900-
Jan 9, 20256.9006.9006.9006.9006.9003,000
Jan 8, 20256.8006.8906.6606.8806.88019,600
Jan 7, 20256.9906.9906.9906.9906.990-
Jan 6, 20256.8007.0006.8006.9906.99023,800
Jan 3, 20256.9807.0006.9807.0007.0007,600
Jan 2, 20257.3707.3706.9906.9906.99043,400
Dec 31, 20247.3807.3807.3807.3807.380-
Dec 30, 20247.2107.4307.2007.4307.43017,400
Dec 27, 20247.6407.6407.4907.4907.4908,000
Dec 24, 20247.6407.6407.6407.6407.640-
Dec 23, 20247.4207.4207.4007.4007.4004,400
Dec 20, 20247.6007.6007.3907.4007.400105,200
Dec 19, 20248.0508.0507.6807.7507.750281,800
Dec 18, 20248.0608.0608.0608.0608.060-
Dec 17, 20248.2608.2808.0608.0608.0608,600
Dec 16, 20248.6508.6508.3008.2608.26035,400
Dec 13, 20248.8108.8108.4808.6108.61013,800
Dec 12, 20249.8209.8208.6808.8108.810230,600
Dec 11, 202410.38010.3809.80010.02010.0204,000
Dec 10, 202410.38010.38010.38010.38010.380-
Dec 9, 202411.80011.80010.70010.98010.98026,400
Dec 6, 202411.40011.80011.40011.80011.80099,000
Dec 5, 202411.02011.40011.02011.40011.40012,000
Dec 4, 202411.14011.14010.92011.02011.0205,200
Dec 3, 202411.34011.40010.88011.40011.40068,200
Dec 2, 202410.78010.78010.78010.78010.780-
Nov 29, 202410.98011.20010.70010.74010.74013,000
Nov 28, 202411.36011.36010.50010.50010.5001,200
Nov 27, 202410.52011.40010.52011.40011.40047,800
Nov 26, 202410.00010.50010.00010.50010.5005,000
Nov 25, 20249.0509.9909.0209.9909.990150,600
Nov 22, 20249.0809.0809.0809.0809.080-
Nov 21, 20249.0009.0908.9108.9308.9307,200
Nov 20, 20248.53010.0008.4008.8908.89023,200
Nov 19, 20248.5209.0008.3108.3508.35086,000
Nov 18, 202410.02010.0208.4708.5308.530202,400
Nov 15, 202413.00013.0009.80010.02010.020216,400
Nov 14, 202413.22013.22012.72013.00013.0001,800
Nov 13, 202413.00013.20012.58013.00013.00025,600
Nov 12, 202412.88013.00012.88013.00013.0008,600
Nov 11, 202413.00013.00012.88012.88012.8802,800
Nov 8, 202413.00013.06012.60012.60012.60030,400
Nov 7, 202413.50013.50013.50013.50013.5003,600
Nov 6, 202413.98013.98013.98013.98013.980-
Nov 5, 202413.00013.00013.00013.00013.0004,400
Nov 4, 202413.00013.00012.74012.78012.7805,000
Nov 1, 202413.00013.00013.00013.00013.000-
Oct 31, 202413.78013.78013.22013.22013.2203,600
Oct 30, 202413.20013.20013.20013.20013.200600
Oct 29, 202413.68013.68013.20013.20013.20018,600
Oct 28, 202413.68013.68013.68013.68013.680200
Oct 25, 202413.78013.76013.48013.76013.7603,600
Oct 24, 202413.58013.80013.22013.24013.2406,800
Oct 23, 202413.80013.80013.42013.58013.58057,800
Oct 22, 202415.00015.00013.42013.42013.42075,200
Oct 21, 202415.78016.38014.90014.94014.94021,400
Oct 18, 202416.12016.30015.50016.22016.22011,200
Oct 17, 202416.20016.30015.40015.80015.80022,800
Oct 16, 202416.00016.32016.00016.00016.00014,600
Oct 15, 202418.00018.00016.00016.00016.00041,600
Oct 14, 202420.10022.00016.96018.00018.000128,400
Oct 10, 202420.25020.70019.90020.10020.10014,800
Oct 9, 202421.95021.95020.50021.85021.8503,000
Oct 8, 202423.40023.40021.20021.95021.95030,400
Oct 7, 202422.30024.00021.75023.40023.40058,800
Oct 4, 202422.35022.80022.00022.30022.30020,400
Oct 3, 202423.00024.00023.00023.10023.1003,400
Oct 2, 202425.95025.95022.85023.00023.0006,200
Sep 30, 202425.30027.55022.75023.20023.20042,000
Sep 27, 202424.20024.30024.10024.05024.0502,400
Sep 26, 202425.25024.50024.30024.20024.200800
Sep 25, 202425.00027.35023.20023.50023.50042,400
Sep 24, 202429.90029.95028.20028.50028.5009,000
Sep 23, 202427.70030.95026.15030.95030.950125,200
Sep 20, 202428.30028.30026.50027.60027.600104,800
Sep 19, 202426.60028.00026.50027.90027.900115,000
Sep 17, 202425.50026.95025.50026.90026.9001,800
Sep 16, 202425.20027.75025.00027.45027.45010,400
Sep 13, 202425.40027.50024.50027.00027.000128,200
Sep 12, 202426.30026.80025.60026.00026.000113,600
Sep 11, 202426.00026.80025.70026.50026.500105,000
Sep 10, 202425.40026.50025.00026.00026.0003,000
Sep 9, 202425.50025.80024.30025.40025.400105,600
Sep 5, 202423.90027.45023.50025.85025.850144,600
Sep 4, 202424.70024.75022.75024.70024.700107,400
Sep 3, 202423.80025.25021.10025.25025.250127,800
Sep 2, 202423.30023.30023.30023.30023.300200
Aug 30, 202422.05024.00020.15023.50023.50021,000
Aug 29, 202422.05022.05022.05022.10022.100800
Aug 28, 202423.25023.25022.50022.50022.500400
Aug 27, 202423.00023.30022.35023.10023.100108,400
Aug 26, 202424.40024.40023.20023.50023.500107,200
Aug 23, 202423.40025.15023.40023.75023.750105,600
Aug 22, 202423.90023.95023.40023.80023.800104,400
Aug 21, 202423.20023.95022.65023.95023.950105,000
Aug 20, 202423.95023.95022.65022.65022.650107,600
Aug 19, 202424.00024.00023.30023.30023.300111,400
Aug 16, 202424.00024.00024.00024.00024.000-
Aug 15, 202423.80024.15023.40023.85023.850101,600
Aug 14, 202424.40024.40023.40023.85023.850101,600
Aug 13, 202424.00024.00024.00024.00024.000-
Aug 12, 202423.60024.45023.50024.20024.200105,600
Aug 9, 202423.00024.25022.80023.85023.850105,800
Aug 8, 202422.40023.00022.05022.65022.650103,600
Aug 7, 202422.15022.30022.15022.30022.300800
Aug 6, 202422.10022.10022.10022.10022.100-
Aug 5, 202422.50022.50022.50022.50022.500-
Aug 2, 202423.90023.90022.00022.50022.50013,600
Aug 1, 202424.95025.15023.00023.95023.95030,800
Jul 31, 202425.00026.90024.00025.45025.450136,000
Jul 30, 202422.40025.00022.40024.80024.800120,400
Jul 29, 202421.00023.00021.00023.00023.000144,200
Jul 26, 202421.60021.90020.95021.30021.300102,800
Jul 25, 202420.70021.60019.80021.60021.600103,800
Jul 24, 202424.85024.85020.25020.50020.500116,400
Jul 23, 202420.35022.25020.05022.25022.250103,000
Jul 22, 202419.22020.40019.22020.10020.100104,800
Jul 19, 202418.98020.60018.98019.76019.760112,400
Jul 18, 202419.80020.30019.40020.00020.000105,000
Jul 17, 202420.00020.95018.92020.45020.450119,000
Jul 16, 202420.20020.95018.70020.85020.850112,200
Jul 15, 202420.05021.55020.00020.10020.100104,800
Jul 12, 202420.05021.80019.86021.60021.60012,400
Jul 11, 202420.00021.50020.00021.50021.50014,400
Jul 10, 202420.45021.00020.45020.90020.9001,400
Jul 9, 202419.30021.00017.50020.55020.55035,600
Jul 8, 202419.68019.78019.20019.68019.6807,200
Jul 5, 202419.24019.86019.22019.68019.68021,800
Jul 4, 202419.20019.50018.52019.30019.30055,600
Jul 3, 202419.66019.66018.02019.24019.24022,400
Jul 2, 202416.98019.84016.80017.88017.88097,200
Jun 28, 202420.00021.00014.00018.30018.300313,400
Jun 27, 202427.20027.20021.15022.05022.050110,200
Jun 26, 202427.65027.80027.00027.25027.25031,400
Jun 25, 202428.25028.85026.80027.65027.65046,600
Jun 24, 202428.55029.40027.85028.25028.25035,400
Jun 21, 202427.60029.35027.60028.30028.300174,000
Jun 20, 202428.75029.30028.30028.70028.70037,400
Jun 19, 202428.30028.90026.85028.70028.700166,000
Jun 18, 202423.00028.40023.00028.30028.300152,600
Jun 17, 202423.30023.65022.70023.55023.55048,600
Jun 14, 202423.30024.40023.30024.10024.10025,200
Jun 13, 202422.65023.75022.65023.70023.70058,600
Jun 12, 202423.90023.90022.25023.35023.350101,000
Jun 11, 202424.35024.40023.20023.70023.700105,600
Jun 7, 202423.30024.25022.65024.00024.000139,000
Jun 6, 202424.70025.00023.00023.50023.500129,400
Jun 5, 202426.25026.60024.70024.70024.700116,400
Jun 4, 202426.00026.35025.00026.00026.000121,400
Jun 3, 202427.05027.95025.90026.00026.000131,000
May 31, 202429.50029.75027.05027.05027.050274,400
May 30, 202427.90029.35027.15028.95028.950185,000
May 29, 202427.85027.85027.15027.35027.350122,200
May 28, 202427.35028.05027.35027.75027.750116,000
May 27, 202428.25028.25027.70028.15028.1504,600
May 24, 202426.75028.10026.75028.10028.100134,000
May 23, 202428.15028.15027.00027.50027.50081,400
May 22, 202428.25028.45028.10028.45028.45011,000
May 21, 202428.45028.95028.10028.35028.35018,800
May 20, 202428.35029.00027.90028.50028.500115,600
May 17, 202429.60029.60028.10028.45028.45052,600
May 16, 202429.55030.55027.50028.15028.150143,000
May 14, 202429.35029.45028.55029.20029.20079,400
May 13, 202427.10029.30027.15028.90028.900174,800
May 10, 202426.15027.80026.10027.10027.100176,600
May 9, 202426.40026.60025.90026.25026.25060,000
May 8, 202425.70026.55025.70026.40026.400112,400
May 7, 202426.55026.55025.65026.30026.30029,400
May 6, 202425.60027.10025.10026.35026.350118,800
May 3, 202423.85025.65023.60025.60025.600153,800
May 2, 202422.85024.90022.55023.90023.900151,000
Apr 30, 202423.55023.75022.60022.85022.850122,200
Apr 29, 202424.85025.20023.15023.55023.550126,800
Apr 26, 202425.00025.75024.70024.80024.800114,000
Apr 25, 202425.45025.45024.50025.00025.000112,600
Apr 24, 202423.60025.70023.50025.00025.000186,000
Apr 23, 202424.20024.20023.00023.90023.900119,800
Apr 22, 202422.75024.15022.50023.85023.85080,200
Apr 19, 202422.10023.20022.10022.80022.800124,000
Apr 18, 202423.20023.40022.70023.20023.200115,000
Apr 17, 202422.85023.50022.55023.20023.200111,600
Apr 16, 202422.70023.05021.90022.85022.850159,800
Apr 15, 202423.05023.15022.50022.85022.85055,400
Apr 12, 202422.35023.25022.35023.05023.050116,200
Apr 11, 202422.60023.00022.30022.95022.95019,000
Apr 10, 202423.45023.80022.50022.95022.95053,400
Apr 9, 202423.10024.20022.65023.80023.80079,800
Apr 8, 202422.85023.50021.75023.25023.25058,000
Apr 5, 202421.65022.30021.20022.30022.30083,800
Apr 3, 202422.80022.85021.90022.50022.50056,800
Apr 2, 202424.00024.20022.40023.35023.350107,800
Mar 28, 202424.40025.00022.00023.55023.550558,400
Mar 27, 202421.45024.75021.05023.95023.950354,000
Mar 26, 202418.50021.10018.50021.05021.050232,520
Mar 25, 202418.64018.92018.14018.16018.160250,800
Mar 22, 202420.00021.90020.00020.95020.950231,800
Mar 21, 202424.35024.35020.05020.15020.150751,800
Mar 20, 202427.40028.20024.50024.50024.5002,308,200