Ocumension Therapeutics (HKG:1477)
Hong Kong
· Delayed Price · Currency is HKD 7.50
+0.05 (0.67%)
Apr 29, 2026, 4:08 PM HKT
Ocumension Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.45 | 7.55 | 7.40 | 7.50 | 7.50 | 0.67% | 304,000 |
| Apr 28, 2026 | 7.57 | 7.57 | 7.33 | 7.45 | 7.45 | -1.32% | 461,000 |
| Apr 27, 2026 | 7.52 | 7.67 | 7.41 | 7.55 | 7.55 | 0.67% | 467,500 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.39 | 7.50 | 7.50 | -1.32% | 448,500 |
| Apr 23, 2026 | 7.80 | 7.80 | 7.48 | 7.60 | 7.60 | -2.19% | 718,500 |
| Apr 22, 2026 | 7.78 | 7.79 | 7.67 | 7.77 | 7.77 | -0.13% | 581,918 |
| Apr 21, 2026 | 8.05 | 8.05 | 7.77 | 7.78 | 7.78 | -3.11% | 520,970 |
| Apr 20, 2026 | 8.14 | 8.34 | 7.95 | 8.03 | 8.03 | -2.78% | 805,500 |
| Apr 17, 2026 | 8.16 | 8.40 | 7.79 | 8.26 | 8.26 | 1.23% | 1,689,500 |
| Apr 16, 2026 | 8.04 | 8.20 | 8.01 | 8.16 | 8.16 | 1.24% | 598,500 |
| Apr 15, 2026 | 7.96 | 8.19 | 7.86 | 8.06 | 8.06 | 1.90% | 706,000 |
| Apr 14, 2026 | 8.12 | 8.20 | 7.83 | 7.91 | 7.91 | -2.59% | 890,710 |
| Apr 13, 2026 | 8.10 | 8.19 | 7.94 | 8.12 | 8.12 | 0.25% | 568,000 |
| Apr 10, 2026 | 8.32 | 8.32 | 8.01 | 8.10 | 8.10 | -0.61% | 254,500 |
| Apr 9, 2026 | 8.30 | 8.40 | 8.13 | 8.15 | 8.15 | -2.04% | 427,000 |
| Apr 8, 2026 | 8.45 | 8.53 | 8.20 | 8.32 | 8.32 | -2.80% | 945,454 |
| Apr 2, 2026 | 8.23 | 8.65 | 8.23 | 8.56 | 8.56 | 4.01% | 1,273,000 |
| Apr 1, 2026 | 7.33 | 8.62 | 7.33 | 8.23 | 8.23 | 11.67% | 4,029,171 |
| Mar 31, 2026 | 7.65 | 7.65 | 7.00 | 7.37 | 7.37 | -2.64% | 1,097,000 |
| Mar 30, 2026 | 7.46 | 7.60 | 7.17 | 7.57 | 7.57 | 3.27% | 897,500 |
| Mar 27, 2026 | 7.00 | 7.40 | 6.96 | 7.33 | 7.33 | 5.32% | 1,455,893 |
| Mar 26, 2026 | 7.03 | 7.16 | 6.91 | 6.96 | 6.96 | -1.00% | 687,500 |
| Mar 25, 2026 | 6.95 | 7.05 | 6.90 | 7.03 | 7.03 | 1.01% | 270,500 |
| Mar 24, 2026 | 6.89 | 6.98 | 6.73 | 6.96 | 6.96 | 2.81% | 674,000 |
| Mar 23, 2026 | 6.94 | 6.93 | 6.68 | 6.77 | 6.77 | -2.45% | 853,000 |
| Mar 20, 2026 | 7.01 | 7.03 | 6.85 | 6.94 | 6.94 | -0.72% | 359,500 |
| Mar 19, 2026 | 7.01 | 7.14 | 6.94 | 6.99 | 6.99 | -2.51% | 425,965 |
| Mar 18, 2026 | 7.05 | 7.17 | 7.03 | 7.17 | 7.17 | 0.84% | 216,667 |
| Mar 17, 2026 | 6.95 | 7.20 | 6.95 | 7.11 | 7.11 | 2.89% | 1,511,000 |
| Mar 16, 2026 | 7.04 | 7.05 | 6.86 | 6.91 | 6.91 | -1.85% | 424,000 |
| Mar 13, 2026 | 6.80 | 7.13 | 6.77 | 7.04 | 7.04 | 3.53% | 3,220,000 |
| Mar 12, 2026 | 6.80 | 6.81 | 6.66 | 6.80 | 6.80 | - | 318,691 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.71 | 6.80 | 6.80 | -1.45% | 430,777 |
| Mar 10, 2026 | 6.81 | 7.03 | 6.80 | 6.90 | 6.90 | 2.37% | 680,000 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.55 | 6.74 | 6.74 | -2.74% | 1,316,500 |
| Mar 6, 2026 | 6.71 | 6.99 | 6.68 | 6.93 | 6.93 | 3.43% | 362,500 |
| Mar 5, 2026 | 6.60 | 6.77 | 6.45 | 6.70 | 6.70 | 3.88% | 425,500 |
| Mar 4, 2026 | 6.76 | 6.76 | 6.41 | 6.45 | 6.45 | -3.01% | 986,500 |
| Mar 3, 2026 | 7.01 | 7.01 | 6.55 | 6.65 | 6.65 | -3.90% | 1,556,500 |
| Mar 2, 2026 | 7.49 | 7.49 | 6.78 | 6.92 | 6.92 | -8.22% | 2,509,000 |
| Feb 27, 2026 | 7.11 | 7.54 | 7.06 | 7.54 | 7.54 | 6.20% | 671,500 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.09 | 7.10 | 7.10 | -1.66% | 874,500 |
| Feb 25, 2026 | 7.36 | 7.44 | 7.18 | 7.22 | 7.22 | -0.69% | 453,095 |
| Feb 24, 2026 | 7.43 | 7.43 | 7.07 | 7.27 | 7.27 | -2.15% | 1,835,500 |
| Feb 23, 2026 | 7.36 | 7.63 | 7.36 | 7.43 | 7.43 | 0.95% | 658,500 |
| Feb 20, 2026 | 7.15 | 7.42 | 7.10 | 7.36 | 7.36 | 5.14% | 612,500 |
| Feb 16, 2026 | 7.00 | 7.06 | 6.80 | 7.00 | 7.00 | - | 187,500 |
| Feb 13, 2026 | 6.88 | 7.00 | 6.78 | 7.00 | 7.00 | 1.45% | 608,000 |
| Feb 12, 2026 | 7.00 | 7.01 | 6.89 | 6.90 | 6.90 | -0.43% | 1,211,000 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.89 | 6.93 | 6.93 | -0.29% | 704,500 |
| Feb 10, 2026 | 7.09 | 7.19 | 6.91 | 6.95 | 6.95 | -0.86% | 683,000 |
| Feb 9, 2026 | 7.02 | 7.20 | 6.98 | 7.01 | 7.01 | 0.29% | 765,500 |
| Feb 6, 2026 | 7.08 | 7.16 | 6.85 | 6.99 | 6.99 | -1.27% | 1,431,500 |
| Feb 5, 2026 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -1.39% | 1,028,500 |
| Feb 4, 2026 | 7.16 | 7.24 | 7.00 | 7.18 | 7.18 | -0.97% | 288,000 |
| Feb 3, 2026 | 6.94 | 7.30 | 6.90 | 7.25 | 7.25 | 3.72% | 1,642,000 |
| Feb 2, 2026 | 7.36 | 7.44 | 6.89 | 6.99 | 6.99 | -5.41% | 1,371,000 |
| Jan 30, 2026 | 7.20 | 7.39 | 7.14 | 7.39 | 7.39 | 2.64% | 1,778,500 |
| Jan 29, 2026 | 7.20 | 7.31 | 7.08 | 7.20 | 7.20 | 0.42% | 553,500 |
| Jan 28, 2026 | 7.30 | 7.39 | 7.13 | 7.17 | 7.17 | -2.32% | 584,000 |
| Jan 27, 2026 | 7.28 | 7.38 | 7.18 | 7.34 | 7.34 | 0.82% | 485,500 |
| Jan 26, 2026 | 7.26 | 7.34 | 7.10 | 7.28 | 7.28 | 0.28% | 463,000 |
| Jan 23, 2026 | 6.99 | 7.28 | 6.94 | 7.26 | 7.26 | 3.86% | 1,533,499 |
| Jan 22, 2026 | 7.18 | 7.25 | 6.92 | 6.99 | 6.99 | -3.85% | 2,263,500 |
| Jan 21, 2026 | 7.35 | 7.37 | 7.13 | 7.27 | 7.27 | -1.09% | 2,151,844 |
| Jan 20, 2026 | 7.40 | 7.40 | 7.15 | 7.35 | 7.35 | -0.68% | 375,000 |
| Jan 19, 2026 | 7.51 | 7.51 | 7.05 | 7.40 | 7.40 | -1.07% | 2,311,040 |
| Jan 16, 2026 | 7.77 | 7.80 | 7.38 | 7.48 | 7.48 | -3.73% | 2,091,500 |
| Jan 15, 2026 | 7.90 | 7.95 | 7.61 | 7.77 | 7.77 | -2.14% | 876,710 |
| Jan 14, 2026 | 7.92 | 8.18 | 7.83 | 7.94 | 7.94 | 0.25% | 707,500 |
| Jan 13, 2026 | 7.74 | 7.97 | 7.73 | 7.92 | 7.92 | 1.93% | 1,965,665 |
| Jan 12, 2026 | 7.98 | 8.05 | 7.77 | 7.77 | 7.77 | -2.51% | 2,071,000 |
| Jan 9, 2026 | 7.89 | 8.02 | 7.77 | 7.97 | 7.97 | 1.40% | 666,218 |
| Jan 8, 2026 | 7.93 | 8.01 | 7.79 | 7.86 | 7.86 | -2.36% | 712,500 |
| Jan 7, 2026 | 7.77 | 8.06 | 7.77 | 8.05 | 8.05 | 3.34% | 2,558,000 |
| Jan 6, 2026 | 7.75 | 7.82 | 7.58 | 7.79 | 7.79 | 0.39% | 890,500 |
| Jan 5, 2026 | 7.55 | 7.80 | 7.48 | 7.76 | 7.76 | 2.78% | 1,852,000 |
| Jan 2, 2026 | 7.78 | 7.82 | 7.43 | 7.55 | 7.55 | 2.03% | 725,000 |
| Dec 31, 2025 | 7.46 | 7.90 | 7.30 | 7.40 | 7.40 | -1.07% | 815,500 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.41 | 7.48 | 7.48 | -2.22% | 1,349,000 |
| Dec 29, 2025 | 7.84 | 7.89 | 7.46 | 7.65 | 7.65 | -2.42% | 2,097,500 |
| Dec 24, 2025 | 7.92 | 7.93 | 7.79 | 7.84 | 7.84 | -0.76% | 375,336 |
| Dec 23, 2025 | 8.05 | 8.05 | 7.84 | 7.90 | 7.90 | -1.86% | 685,500 |
| Dec 22, 2025 | 8.10 | 8.14 | 7.93 | 8.05 | 8.05 | -1.47% | 680,500 |
| Dec 19, 2025 | 8.10 | 8.20 | 8.01 | 8.17 | 8.17 | 1.24% | 763,000 |
| Dec 18, 2025 | 7.97 | 8.13 | 7.92 | 8.07 | 8.07 | -0.86% | 403,000 |
| Dec 17, 2025 | 8.06 | 8.18 | 7.96 | 8.14 | 8.14 | 1.37% | 423,500 |
| Dec 16, 2025 | 8.05 | 8.14 | 7.90 | 8.03 | 8.03 | -1.47% | 451,158 |
| Dec 15, 2025 | 8.20 | 8.30 | 8.01 | 8.15 | 8.15 | -1.21% | 899,000 |
| Dec 12, 2025 | 8.19 | 8.29 | 8.15 | 8.25 | 8.25 | 0.49% | 726,000 |
| Dec 11, 2025 | 8.10 | 8.30 | 7.84 | 8.21 | 8.21 | -0.61% | 1,098,823 |
| Dec 10, 2025 | 8.20 | 8.52 | 8.15 | 8.26 | 8.26 | -1.67% | 752,000 |
| Dec 9, 2025 | 8.40 | 8.40 | 8.19 | 8.40 | 8.40 | 0.96% | 655,500 |
| Dec 8, 2025 | 8.40 | 8.40 | 8.14 | 8.32 | 8.32 | 0.24% | 552,500 |
| Dec 5, 2025 | 8.10 | 8.31 | 7.97 | 8.30 | 8.30 | 1.22% | 429,000 |
| Dec 4, 2025 | 7.92 | 8.22 | 7.84 | 8.20 | 8.20 | 3.93% | 544,000 |
| Dec 3, 2025 | 7.95 | 7.98 | 7.81 | 7.89 | 7.89 | -0.50% | 513,000 |
| Dec 2, 2025 | 8.06 | 8.10 | 7.83 | 7.93 | 7.93 | -2.10% | 1,223,000 |
| Dec 1, 2025 | 8.20 | 8.21 | 7.97 | 8.10 | 8.10 | -1.22% | 971,000 |
| Nov 28, 2025 | 8.09 | 8.20 | 8.00 | 8.20 | 8.20 | 1.23% | 1,511,000 |