HKSE - Delayed Quote HKD

Immunotech Biopharm Ltd (6978.HK)

Compare
2.550 -0.200 (-7.27%)
At close: 4:08:20 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 2.750 2.750 2.490 2.550 2.550 356,000
Dec 13, 2024 2.980 2.980 2.550 2.750 2.750 1,981,000
Dec 12, 2024 2.830 2.990 2.780 2.980 2.980 297,000
Dec 11, 2024 3.050 3.050 2.800 2.930 2.930 357,000
Dec 10, 2024 2.950 3.160 2.940 3.040 3.040 1,031,000
Dec 9, 2024 2.540 3.090 2.540 2.950 2.950 2,179,000
Dec 6, 2024 2.210 2.510 2.210 2.510 2.510 588,000
Dec 5, 2024 2.150 2.190 2.100 2.180 2.180 86,000
Dec 4, 2024 2.120 2.150 2.090 2.150 2.150 168,000
Dec 3, 2024 2.100 2.180 2.100 2.150 2.150 198,000
Dec 2, 2024 2.240 2.240 2.150 2.180 2.180 178,000
Nov 29, 2024 2.240 2.250 2.100 2.160 2.160 252,000
Nov 28, 2024 2.050 2.300 1.870 2.160 2.160 243,000
Nov 27, 2024 1.990 1.990 1.860 1.860 1.860 151,000
Nov 26, 2024 1.950 1.950 1.890 1.890 1.890 136,000
Nov 25, 2024 1.770 1.970 1.770 1.930 1.930 378,000
Nov 22, 2024 1.750 1.860 1.700 1.770 1.770 294,000
Nov 21, 2024 1.800 1.890 1.700 1.890 1.890 148,000
Nov 20, 2024 1.980 1.980 1.800 1.800 1.800 361,000
Nov 19, 2024 1.740 1.800 1.730 1.800 1.800 390,000
Nov 18, 2024 1.780 1.780 1.700 1.730 1.730 102,000
Nov 15, 2024 1.710 1.960 1.700 1.870 1.870 791,000
Nov 14, 2024 1.520 1.600 1.520 1.600 1.600 81,000
Nov 13, 2024 1.630 1.720 1.500 1.520 1.520 1,233,000
Nov 12, 2024 1.750 1.750 1.600 1.620 1.620 1,217,330
Nov 11, 2024 1.750 1.870 1.610 1.750 1.750 1,166,000
Nov 8, 2024 1.760 1.900 1.740 1.800 1.800 480,000
Nov 7, 2024 1.900 1.900 1.790 1.820 1.820 581,000
Nov 6, 2024 1.910 1.970 1.820 1.900 1.900 946,000
Nov 5, 2024 1.880 1.950 1.830 1.830 1.830 121,000
Nov 4, 2024 1.880 1.940 1.850 1.850 1.850 75,000
Nov 1, 2024 1.900 1.950 1.860 1.950 1.950 48,000
Oct 31, 2024 1.950 1.950 1.950 1.950 1.950 -
Oct 30, 2024 1.830 1.980 1.830 1.930 1.930 14,000
Oct 29, 2024 1.820 1.940 1.820 1.840 1.840 243,000
Oct 28, 2024 1.860 1.990 1.800 1.870 1.870 420,000
Oct 25, 2024 2.000 2.060 2.000 2.000 2.000 19,000
Oct 24, 2024 2.100 2.130 1.950 2.030 2.030 74,000
Oct 23, 2024 2.080 2.200 1.900 1.990 1.990 38,000
Oct 22, 2024 1.990 2.070 1.900 1.920 1.920 259,000
Oct 21, 2024 2.090 2.190 1.850 1.940 1.940 1,263,000
Oct 18, 2024 2.100 2.220 2.050 2.090 2.090 231,000
Oct 17, 2024 2.240 2.290 2.120 2.190 2.190 63,000
Oct 16, 2024 2.200 2.380 2.160 2.270 2.270 142,000
Oct 15, 2024 2.260 2.270 2.080 2.200 2.200 94,000
Oct 14, 2024 2.260 2.350 2.100 2.240 2.240 565,000
Oct 10, 2024 2.430 2.430 2.240 2.240 2.240 643,000
Oct 9, 2024 2.610 2.610 2.300 2.340 2.340 342,000
Oct 8, 2024 3.000 3.000 2.560 2.600 2.600 503,000
Oct 7, 2024 2.780 2.950 2.780 2.940 2.940 485,000
Oct 4, 2024 2.700 2.840 2.690 2.780 2.780 128,000
Oct 3, 2024 2.800 2.800 2.550 2.690 2.690 108,000
Oct 2, 2024 2.800 2.820 2.390 2.650 2.650 1,469,000
Sep 30, 2024 2.580 2.950 2.530 2.890 2.890 641,000
Sep 27, 2024 2.540 2.630 2.400 2.560 2.560 386,000
Sep 26, 2024 2.460 2.520 2.380 2.450 2.450 532,000
Sep 25, 2024 2.560 2.660 2.450 2.590 2.590 119,000
Sep 24, 2024 2.370 2.520 2.350 2.470 2.470 176,000
Sep 23, 2024 2.700 2.840 2.210 2.420 2.420 917,000
Sep 20, 2024 2.620 2.840 2.590 2.840 2.840 151,000
Sep 19, 2024 2.660 2.730 2.600 2.690 2.690 25,000
Sep 17, 2024 2.600 2.670 2.600 2.670 2.670 2,000
Sep 16, 2024 2.660 2.730 2.660 2.700 2.700 13,000
Sep 13, 2024 2.640 2.740 2.610 2.670 2.670 33,000
Sep 12, 2024 2.910 2.970 2.730 2.730 2.730 45,000
Sep 11, 2024 2.880 2.880 2.880 2.880 2.880 -
Sep 10, 2024 2.560 2.850 2.560 2.850 2.850 32,000
Sep 9, 2024 2.940 2.940 2.650 2.780 2.780 121,000
Sep 5, 2024 2.850 2.850 2.850 2.850 2.850 -
Sep 4, 2024 2.540 2.850 2.530 2.850 2.850 76,000
Sep 3, 2024 2.800 2.800 2.800 2.800 2.800 17,000
Sep 2, 2024 2.950 2.950 2.670 2.750 2.750 50,000
Aug 30, 2024 3.040 3.110 2.950 2.950 2.950 120,000
Aug 29, 2024 3.090 3.090 3.000 2.980 2.980 7,000
Aug 28, 2024 2.830 2.940 2.800 2.840 2.840 148,000
Aug 27, 2024 2.980 2.990 2.770 2.880 2.880 40,000
Aug 26, 2024 3.010 3.130 3.000 3.000 3.000 32,000
Aug 23, 2024 3.130 3.140 3.130 3.130 3.130 11,000
Aug 22, 2024 3.160 3.160 3.160 3.160 3.160 4,000
Aug 21, 2024 3.060 3.060 3.060 3.060 3.060 -
Aug 20, 2024 3.090 3.090 3.090 3.090 3.090 -
Aug 19, 2024 3.200 3.200 2.990 3.090 3.090 32,000
Aug 16, 2024 3.010 3.180 2.980 3.120 3.120 14,000
Aug 15, 2024 3.170 3.170 3.170 3.100 3.100 3,000
Aug 14, 2024 3.090 3.090 3.090 3.090 3.090 -
Aug 13, 2024 3.240 3.240 2.940 3.010 3.010 234,000
Aug 12, 2024 3.220 3.220 2.980 3.110 3.110 176,000
Aug 9, 2024 2.840 3.000 2.840 2.990 2.990 133,000
Aug 8, 2024 2.840 2.970 2.820 2.950 2.950 123,000
Aug 7, 2024 2.900 3.070 2.900 3.050 3.050 136,000
Aug 6, 2024 3.050 3.160 2.880 3.100 3.100 159,000
Aug 5, 2024 3.060 3.060 2.850 2.850 2.850 10,000
Aug 2, 2024 3.000 3.000 3.000 3.000 3.000 -
Aug 1, 2024 3.100 3.100 2.880 3.030 3.030 36,000
Jul 31, 2024 2.720 3.090 2.700 3.080 3.080 260,000
Jul 30, 2024 2.870 2.930 2.700 2.770 2.770 107,000
Jul 29, 2024 2.720 2.950 2.700 2.830 2.830 223,000
Jul 26, 2024 2.600 2.720 2.520 2.710 2.710 369,000
Jul 25, 2024 2.820 2.900 2.580 2.680 2.680 96,000
Jul 24, 2024 3.050 3.050 2.730 2.730 2.730 314,000
Jul 23, 2024 3.150 3.150 2.910 3.060 3.060 94,000
Jul 22, 2024 3.090 3.250 3.060 3.250 3.250 92,000
Jul 19, 2024 3.040 3.300 3.000 3.300 3.300 33,000
Jul 18, 2024 3.240 3.240 3.240 3.240 3.240 -
Jul 17, 2024 3.210 3.210 3.210 3.210 3.210 -
Jul 16, 2024 3.150 3.150 2.900 3.020 3.020 42,000
Jul 15, 2024 3.320 3.340 3.200 3.320 3.320 23,000
Jul 12, 2024 3.500 3.500 3.180 3.170 3.170 16,000
Jul 11, 2024 3.260 3.420 3.180 3.310 3.310 77,000
Jul 10, 2024 3.500 3.900 3.250 3.260 3.260 41,000
Jul 9, 2024 3.200 3.230 3.190 3.220 3.220 12,000
Jul 8, 2024 3.250 3.430 3.100 3.330 3.330 92,000
Jul 5, 2024 3.500 3.500 3.500 3.490 3.490 1,000
Jul 4, 2024 3.380 3.380 3.380 3.380 3.380 -
Jul 3, 2024 3.390 3.390 3.200 3.380 3.380 13,000
Jul 2, 2024 3.770 3.770 3.170 3.170 3.170 39,000
Jun 28, 2024 3.220 3.850 3.200 3.850 3.850 71,000
Jun 27, 2024 3.040 3.150 3.040 3.130 3.130 63,000
Jun 26, 2024 3.100 3.100 2.890 3.030 3.030 45,000
Jun 25, 2024 3.210 3.210 3.100 3.100 3.100 5,000
Jun 24, 2024 3.120 3.120 3.120 3.120 3.120 -
Jun 21, 2024 3.090 3.170 3.030 3.130 3.130 27,000
Jun 20, 2024 3.240 3.240 3.090 3.090 3.090 42,000
Jun 19, 2024 3.200 3.200 3.200 3.200 3.200 -
Jun 18, 2024 3.130 3.190 3.130 3.150 3.150 46,000
Jun 17, 2024 3.450 3.460 3.030 3.120 3.120 76,000
Jun 14, 2024 2.800 3.600 2.800 3.300 3.300 1,993,000
Jun 13, 2024 2.810 2.810 2.800 2.800 2.800 260,000
Jun 12, 2024 2.800 2.810 2.780 2.810 2.810 934,000
Jun 11, 2024 3.040 3.040 2.750 2.800 2.800 256,000
Jun 7, 2024 3.000 3.000 2.760 2.900 2.900 43,000
Jun 6, 2024 2.900 2.980 2.900 2.980 2.980 7,000
Jun 5, 2024 2.880 2.950 2.870 2.950 2.950 28,000
Jun 4, 2024 3.000 3.050 2.990 3.050 3.050 11,000
Jun 3, 2024 3.500 3.500 2.980 3.140 3.140 145,000
May 31, 2024 2.910 3.300 2.800 3.110 3.110 138,000
May 30, 2024 2.820 2.940 2.770 2.790 2.790 48,000
May 29, 2024 2.890 2.980 2.810 2.950 2.950 61,000
May 28, 2024 2.900 2.950 2.890 2.890 2.890 31,000
May 27, 2024 2.940 2.940 2.870 2.900 2.900 19,000
May 24, 2024 3.040 3.070 3.040 3.060 3.060 3,000
May 23, 2024 2.950 3.020 2.950 3.000 3.000 36,000
May 22, 2024 2.940 3.150 2.750 3.060 3.060 165,000
May 21, 2024 3.260 3.270 2.900 3.000 3.000 322,000
May 20, 2024 3.130 3.260 3.000 3.260 3.260 82,000
May 17, 2024 3.150 3.250 3.100 3.200 3.200 175,000
May 16, 2024 3.250 3.250 3.150 3.150 3.150 81,000
May 14, 2024 3.210 3.380 3.170 3.190 3.190 108,000
May 13, 2024 3.240 3.300 3.200 3.300 3.300 15,000
May 10, 2024 3.470 3.470 3.150 3.390 3.390 75,000
May 9, 2024 3.140 3.280 3.130 3.270 3.270 130,000
May 8, 2024 3.240 3.290 3.100 3.160 3.160 40,000
May 7, 2024 3.580 3.580 3.180 3.180 3.180 88,000
May 6, 2024 3.260 3.380 3.140 3.320 3.320 73,000
May 3, 2024 3.400 3.470 3.250 3.430 3.430 36,000
May 2, 2024 3.200 3.490 3.200 3.400 3.400 66,000
Apr 30, 2024 3.400 3.400 3.170 3.290 3.290 64,000
Apr 29, 2024 3.200 3.320 3.150 3.230 3.230 97,000
Apr 26, 2024 3.580 3.580 3.220 3.310 3.310 22,000
Apr 25, 2024 3.370 3.370 3.370 3.370 3.370 -
Apr 24, 2024 3.160 3.300 3.020 3.300 3.300 60,000
Apr 23, 2024 3.370 3.370 3.140 3.140 3.140 46,000
Apr 22, 2024 3.370 3.370 3.370 3.370 3.370 -
Apr 19, 2024 3.250 3.470 3.160 3.450 3.450 47,109
Apr 18, 2024 3.500 3.550 3.310 3.520 3.520 31,000
Apr 17, 2024 3.510 3.510 3.510 3.510 3.510 -
Apr 16, 2024 3.440 3.440 3.430 3.430 3.430 3,000
Apr 15, 2024 3.470 3.470 3.470 3.470 3.470 -
Apr 12, 2024 3.120 3.380 3.120 3.380 3.380 54,000
Apr 11, 2024 3.320 3.340 3.320 3.330 3.330 34,000
Apr 10, 2024 3.530 3.660 3.370 3.370 3.370 13,000
Apr 9, 2024 3.420 3.560 3.380 3.540 3.540 9,000
Apr 8, 2024 3.650 3.650 3.650 3.650 3.650 -
Apr 5, 2024 3.660 3.660 3.660 3.660 3.660 -
Apr 3, 2024 3.610 3.700 3.280 3.700 3.700 27,000
Apr 2, 2024 3.600 3.650 3.600 3.600 3.600 9,000
Mar 28, 2024 3.730 3.750 3.730 3.730 3.730 9,000
Mar 27, 2024 3.730 3.730 3.730 3.730 3.730 -
Mar 26, 2024 3.750 3.750 3.750 3.750 3.750 1,000
Mar 25, 2024 3.700 3.700 3.700 3.700 3.700 1,000
Mar 22, 2024 3.600 3.730 3.580 3.730 3.730 13,000
Mar 21, 2024 3.460 3.820 3.400 3.760 3.760 5,000
Mar 20, 2024 3.700 3.700 3.700 3.700 3.700 -
Mar 19, 2024 3.710 3.710 3.710 3.710 3.710 -
Mar 18, 2024 3.720 3.720 3.690 3.710 3.710 29,000
Mar 15, 2024 3.720 3.720 3.720 3.720 3.720 1,000
Mar 14, 2024 3.550 3.900 3.450 3.690 3.690 114,000
Mar 13, 2024 3.300 3.370 3.300 3.330 3.330 59,000
Mar 12, 2024 3.420 3.780 3.270 3.400 3.400 43,000
Mar 11, 2024 3.560 3.560 3.550 3.550 3.550 13,000
Mar 8, 2024 3.600 3.600 3.140 3.570 3.570 92,000
Mar 7, 2024 3.460 3.460 3.100 3.200 3.200 168,000
Mar 6, 2024 3.540 3.570 3.380 3.470 3.470 141,000
Mar 5, 2024 3.620 3.620 3.420 3.500 3.500 109,000
Mar 4, 2024 3.760 3.760 3.660 3.660 3.660 119,000
Mar 1, 2024 3.820 3.850 3.820 3.850 3.850 3,000
Feb 29, 2024 3.790 3.980 3.700 3.970 3.970 285,000
Feb 28, 2024 3.810 3.990 3.680 3.690 3.690 77,000
Feb 27, 2024 3.800 3.920 3.700 3.710 3.710 114,000
Feb 26, 2024 3.910 3.910 3.820 3.850 3.850 64,000
Feb 23, 2024 3.920 3.940 3.860 3.910 3.910 32,000
Feb 22, 2024 3.900 4.050 3.850 3.930 3.930 17,000
Feb 21, 2024 4.020 4.020 3.890 3.900 3.900 39,000
Feb 20, 2024 4.010 4.010 4.010 4.010 4.010 -
Feb 19, 2024 3.900 4.010 3.820 4.010 4.010 69,000
Feb 16, 2024 4.160 4.160 4.120 4.140 4.140 5,000
Feb 15, 2024 4.000 4.000 4.000 4.000 4.000 -
Feb 14, 2024 4.300 4.300 3.980 4.000 4.000 4,000
Feb 9, 2024 3.820 3.820 3.820 3.820 3.820 -
Feb 8, 2024 3.880 3.980 3.880 3.880 3.880 17,000
Feb 7, 2024 4.010 4.130 3.850 3.850 3.850 49,000
Feb 6, 2024 4.000 4.230 4.000 4.210 4.210 12,000
Feb 5, 2024 3.830 4.060 3.830 4.040 4.040 17,000
Feb 2, 2024 3.980 4.040 3.900 4.010 4.010 27,000
Feb 1, 2024 4.130 4.240 4.000 4.000 4.000 88,000
Jan 31, 2024 4.150 4.370 4.010 4.160 4.160 69,000
Jan 30, 2024 3.940 4.150 3.930 4.150 4.150 31,000
Jan 29, 2024 4.130 4.130 4.130 4.130 4.130 -
Jan 26, 2024 4.100 4.100 3.940 4.010 4.010 49,000
Jan 25, 2024 4.100 4.190 4.070 4.080 4.080 71,000
Jan 24, 2024 4.270 4.360 4.210 4.210 4.210 16,000
Jan 23, 2024 4.350 4.490 4.170 4.180 4.180 63,000
Jan 22, 2024 4.610 4.700 4.160 4.700 4.700 163,000
Jan 19, 2024 4.180 4.480 4.030 4.480 4.480 114,000
Jan 18, 2024 4.090 4.250 4.090 4.090 4.090 64,000
Jan 17, 2024 4.030 4.270 4.030 4.270 4.270 47,000
Jan 16, 2024 4.270 4.270 4.270 4.270 4.270 2,000
Jan 15, 2024 4.270 4.270 4.270 4.270 4.270 -
Jan 12, 2024 4.190 4.340 4.090 4.340 4.340 57,000
Jan 11, 2024 4.440 4.440 4.000 4.190 4.190 68,000
Jan 10, 2024 4.360 4.380 4.110 4.250 4.250 31,000
Jan 9, 2024 4.110 4.340 4.110 4.300 4.300 23,000
Jan 8, 2024 4.210 4.370 4.200 4.200 4.200 48,000
Jan 5, 2024 4.400 4.500 4.210 4.500 4.500 29,000
Jan 4, 2024 4.670 4.670 4.500 4.580 4.580 17,000
Jan 3, 2024 4.830 4.830 4.400 4.570 4.570 56,000
Jan 2, 2024 5.000 5.000 4.560 4.600 4.600 112,000
Dec 29, 2023 4.310 5.000 4.200 5.000 5.000 542,000
Dec 28, 2023 4.370 4.370 4.200 4.310 4.310 86,000
Dec 27, 2023 4.230 4.390 4.150 4.300 4.300 116,000
Dec 22, 2023 4.270 4.270 4.030 4.230 4.230 51,000
Dec 21, 2023 3.890 4.100 3.890 4.060 4.060 53,000
Dec 20, 2023 4.400 4.400 3.900 3.980 3.980 31,000
Dec 19, 2023 4.050 4.060 3.900 4.010 4.010 36,000
Dec 18, 2023 3.960 4.060 3.810 3.870 3.870 76,000

Related Tickers

1672.HK ASCLETIS-B
2.170
+0.93%
 
3681.HK SinoMab BioScience Limited
1.050
-5.41%
 
6628.HK Transcenta Holding Limited
0.610
0.00%
 
1167.HK JACOBIO-B
1.310
-5.07%
 
1541.HK IMMUNEONCO-B
6.140
+1.99%
 
6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.
179.400
-4.37%
 
1521.HK FRONTAGE
1.560
+3.31%
 
1530.HK 3SBIO
6.030
-1.95%
 
2616.HK CStone Pharmaceuticals
2.710
+3.04%
 
MOLN Molecular Partners AG
5.26
-3.13%