Ocumension Therapeutics (1477.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.040 | 7.470 | 7.040 | 7.300 | 7.300 | 2,950,500 |
| 03 May 2024 | 7.540 | 7.540 | 7.010 | 7.150 | 7.150 | 834,000 |
| 02 May 2024 | 7.180 | 7.500 | 7.180 | 7.450 | 7.450 | 614,500 |
| 30 Apr 2024 | 6.840 | 7.260 | 6.840 | 7.180 | 7.180 | 2,518,275 |
| 29 Apr 2024 | 6.460 | 7.210 | 6.450 | 6.810 | 6.810 | 2,423,176 |
| 26 Apr 2024 | 6.000 | 6.470 | 6.000 | 6.470 | 6.470 | 1,504,500 |
| 25 Apr 2024 | 5.980 | 6.100 | 5.800 | 6.000 | 6.000 | 1,037,500 |
| 24 Apr 2024 | 5.900 | 6.160 | 5.800 | 6.030 | 6.030 | 976,000 |
| 23 Apr 2024 | 5.900 | 5.960 | 5.810 | 5.960 | 5.960 | 232,000 |
| 22 Apr 2024 | 5.860 | 5.910 | 5.820 | 5.840 | 5.840 | 534,000 |
| 19 Apr 2024 | 6.020 | 6.020 | 5.860 | 5.940 | 5.940 | 404,500 |
| 18 Apr 2024 | 5.900 | 6.120 | 5.860 | 6.120 | 6.120 | 507,405 |
| 17 Apr 2024 | 5.830 | 5.980 | 5.730 | 5.900 | 5.900 | 275,000 |
| 16 Apr 2024 | 5.800 | 5.840 | 5.700 | 5.840 | 5.840 | 343,500 |
| 15 Apr 2024 | 5.870 | 5.890 | 5.780 | 5.840 | 5.840 | 526,000 |
| 12 Apr 2024 | 5.750 | 5.930 | 5.750 | 5.890 | 5.890 | 474,327 |
| 11 Apr 2024 | 5.800 | 5.920 | 5.750 | 5.870 | 5.870 | 547,000 |
| 10 Apr 2024 | 5.700 | 5.910 | 5.640 | 5.890 | 5.890 | 332,947 |
| 09 Apr 2024 | 5.500 | 5.760 | 5.500 | 5.720 | 5.720 | 328,012 |
| 08 Apr 2024 | 5.600 | 5.670 | 5.500 | 5.560 | 5.560 | 328,000 |
| 05 Apr 2024 | 5.160 | 5.720 | 5.160 | 5.600 | 5.600 | 219,017 |
| 03 Apr 2024 | 5.700 | 5.820 | 5.700 | 5.730 | 5.730 | 246,000 |
| 02 Apr 2024 | 5.780 | 5.780 | 5.680 | 5.700 | 5.700 | 439,000 |
| 28 Mar 2024 | 5.700 | 5.820 | 5.650 | 5.780 | 5.780 | 880,000 |
| 27 Mar 2024 | 5.900 | 5.900 | 5.630 | 5.730 | 5.730 | 656,500 |
| 26 Mar 2024 | 5.960 | 6.130 | 5.580 | 5.730 | 5.730 | 595,835 |
| 25 Mar 2024 | 6.040 | 6.150 | 5.930 | 5.960 | 5.960 | 643,500 |
| 22 Mar 2024 | 6.200 | 6.200 | 5.930 | 6.030 | 6.030 | 1,290,000 |
| 21 Mar 2024 | 6.020 | 6.250 | 5.980 | 6.250 | 6.250 | 1,000,647 |
| 20 Mar 2024 | 5.950 | 6.070 | 5.910 | 6.020 | 6.020 | 471,000 |
| 19 Mar 2024 | 6.000 | 6.060 | 5.860 | 5.950 | 5.950 | 800,500 |
| 18 Mar 2024 | 6.110 | 6.150 | 5.850 | 6.000 | 6.000 | 872,000 |
| 15 Mar 2024 | 6.340 | 6.380 | 6.000 | 6.110 | 6.110 | 806,500 |
| 14 Mar 2024 | 6.300 | 6.310 | 5.980 | 6.240 | 6.240 | 1,731,500 |
| 13 Mar 2024 | 6.060 | 6.150 | 5.800 | 6.070 | 6.070 | 787,735 |
| 12 Mar 2024 | 5.750 | 6.090 | 5.640 | 5.900 | 5.900 | 1,872,500 |
| 11 Mar 2024 | 5.170 | 5.570 | 5.170 | 5.550 | 5.550 | 1,616,000 |
| 08 Mar 2024 | 5.100 | 5.190 | 5.010 | 5.140 | 5.140 | 509,500 |
| 07 Mar 2024 | 5.120 | 5.210 | 4.860 | 5.100 | 5.100 | 394,500 |
| 06 Mar 2024 | 5.230 | 5.230 | 5.000 | 5.100 | 5.100 | 162,500 |
| 05 Mar 2024 | 5.040 | 5.070 | 4.930 | 5.030 | 5.030 | 339,077 |
| 04 Mar 2024 | 5.120 | 5.140 | 5.030 | 5.070 | 5.070 | 164,000 |
| 01 Mar 2024 | 5.190 | 5.190 | 5.030 | 5.110 | 5.110 | 78,545 |
| 29 Feb 2024 | 4.760 | 5.280 | 4.760 | 5.190 | 5.190 | 1,165,401 |
| 28 Feb 2024 | 5.200 | 5.380 | 5.050 | 5.080 | 5.080 | 868,000 |
| 27 Feb 2024 | 5.140 | 5.200 | 4.810 | 5.200 | 5.200 | 501,500 |
| 26 Feb 2024 | 5.160 | 5.200 | 5.030 | 5.130 | 5.130 | 195,000 |
| 23 Feb 2024 | 5.120 | 5.200 | 4.960 | 5.160 | 5.160 | 434,500 |
| 22 Feb 2024 | 5.050 | 5.160 | 5.020 | 5.120 | 5.120 | 135,500 |
| 21 Feb 2024 | 4.970 | 5.200 | 4.940 | 5.000 | 5.000 | 906,500 |
| 20 Feb 2024 | 5.090 | 5.090 | 4.860 | 4.990 | 4.990 | 84,000 |
| 19 Feb 2024 | 5.050 | 5.170 | 4.900 | 5.050 | 5.050 | 313,500 |
| 16 Feb 2024 | 4.850 | 5.080 | 4.850 | 5.030 | 5.030 | 217,000 |
| 15 Feb 2024 | 4.960 | 4.960 | 4.600 | 4.850 | 4.850 | 14,500 |
| 14 Feb 2024 | 4.720 | 4.960 | 4.550 | 4.800 | 4.800 | 236,882 |
| 09 Feb 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| 08 Feb 2024 | 5.000 | 5.090 | 4.940 | 5.090 | 5.090 | 235,500 |
| 07 Feb 2024 | 5.050 | 5.130 | 4.910 | 4.960 | 4.960 | 654,183 |
| 06 Feb 2024 | 4.720 | 5.110 | 4.630 | 5.080 | 5.080 | 541,000 |
| 05 Feb 2024 | 4.680 | 4.800 | 4.510 | 4.720 | 4.720 | 523,000 |
| 02 Feb 2024 | 5.010 | 5.000 | 4.710 | 4.780 | 4.780 | 267,000 |
| 01 Feb 2024 | 4.900 | 5.180 | 4.800 | 4.810 | 4.810 | 366,000 |
| 31 Jan 2024 | 4.910 | 5.020 | 4.730 | 5.020 | 5.020 | 1,263,500 |
| 30 Jan 2024 | 5.000 | 5.120 | 4.900 | 4.980 | 4.980 | 490,000 |
| 29 Jan 2024 | 5.400 | 5.400 | 4.920 | 5.050 | 5.050 | 1,440,000 |
| 26 Jan 2024 | 5.230 | 5.390 | 5.080 | 5.200 | 5.200 | 1,371,000 |
| 25 Jan 2024 | 5.540 | 5.540 | 5.180 | 5.440 | 5.440 | 407,683 |
| 24 Jan 2024 | 5.260 | 5.380 | 5.080 | 5.360 | 5.360 | 881,500 |
| 23 Jan 2024 | 5.340 | 5.500 | 5.200 | 5.260 | 5.260 | 840,000 |
| 22 Jan 2024 | 5.710 | 5.710 | 5.280 | 5.340 | 5.340 | 944,500 |
| 19 Jan 2024 | 5.800 | 5.800 | 5.460 | 5.600 | 5.600 | 1,373,500 |
| 18 Jan 2024 | 5.780 | 6.070 | 5.470 | 5.840 | 5.840 | 1,456,020 |
| 17 Jan 2024 | 6.040 | 6.130 | 5.880 | 5.880 | 5.880 | 981,500 |
| 16 Jan 2024 | 6.250 | 6.250 | 6.010 | 6.140 | 6.140 | 1,345,500 |
| 15 Jan 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | - |
| 12 Jan 2024 | 6.250 | 6.250 | 5.940 | 6.190 | 6.190 | 2,009,000 |
| 11 Jan 2024 | 6.140 | 6.250 | 5.960 | 6.250 | 6.250 | 689,416 |
| 10 Jan 2024 | 6.080 | 6.150 | 5.900 | 6.150 | 6.150 | 545,000 |
| 09 Jan 2024 | 6.200 | 6.270 | 5.940 | 6.070 | 6.070 | 1,063,000 |
| 08 Jan 2024 | 6.440 | 6.340 | 6.000 | 6.150 | 6.150 | 530,500 |
| 05 Jan 2024 | 6.650 | 6.650 | 6.290 | 6.400 | 6.400 | 231,500 |
| 04 Jan 2024 | 6.360 | 6.550 | 6.220 | 6.490 | 6.490 | 744,051 |
| 03 Jan 2024 | 6.520 | 6.600 | 6.450 | 6.450 | 6.450 | 443,500 |
| 02 Jan 2024 | 6.780 | 6.780 | 6.450 | 6.610 | 6.610 | 416,000 |
| 29 Dec 2023 | 6.700 | 6.780 | 6.650 | 6.680 | 6.680 | 693,732 |
| 28 Dec 2023 | 6.750 | 6.760 | 6.640 | 6.680 | 6.680 | 992,826 |
| 27 Dec 2023 | 6.630 | 6.760 | 6.480 | 6.750 | 6.750 | 1,283,343 |
| 22 Dec 2023 | 6.760 | 6.760 | 6.490 | 6.630 | 6.630 | 875,000 |
| 21 Dec 2023 | 6.700 | 6.760 | 6.500 | 6.680 | 6.680 | 544,000 |
| 20 Dec 2023 | 6.790 | 6.860 | 6.670 | 6.800 | 6.800 | 698,500 |
| 19 Dec 2023 | 6.730 | 6.790 | 6.600 | 6.700 | 6.700 | 274,500 |
| 18 Dec 2023 | 6.820 | 6.890 | 6.720 | 6.830 | 6.830 | 294,000 |
| 15 Dec 2023 | 6.830 | 6.960 | 6.800 | 6.900 | 6.900 | 348,500 |
| 14 Dec 2023 | 6.940 | 7.010 | 6.810 | 6.880 | 6.880 | 712,000 |
| 13 Dec 2023 | 6.900 | 6.980 | 6.760 | 6.900 | 6.900 | 703,917 |
| 12 Dec 2023 | 6.860 | 6.980 | 6.740 | 6.980 | 6.980 | 508,000 |
| 11 Dec 2023 | 6.650 | 6.930 | 6.580 | 6.900 | 6.900 | 748,000 |
| 08 Dec 2023 | 6.760 | 6.900 | 6.730 | 6.830 | 6.830 | 829,500 |
| 07 Dec 2023 | 6.840 | 6.840 | 6.610 | 6.760 | 6.760 | 475,000 |
| 06 Dec 2023 | 6.900 | 6.910 | 6.570 | 6.740 | 6.740 | 2,084,600 |
| *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.