ImmuneOnco Biopharmaceuticals (Shanghai) Inc. (HKG:1541)
Hong Kong
· Delayed Price · Currency is HKD 5.02
+0.22 (4.58%)
Mar 10, 2026, 4:08 PM HKT
HKG:1541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.68 | 5.30 | 4.68 | 5.11 | - | 6.46% | 1,555,800 |
| Mar 9, 2026 | 4.39 | 4.82 | 4.02 | 4.80 | 4.80 | 8.35% | 3,540,200 |
| Mar 6, 2026 | 3.96 | 4.70 | 3.96 | 4.43 | 4.43 | 17.20% | 5,337,800 |
| Mar 5, 2026 | 3.65 | 3.80 | 3.58 | 3.78 | 3.78 | 8.93% | 3,106,400 |
| Mar 4, 2026 | 3.55 | 3.61 | 3.43 | 3.47 | 3.47 | -2.25% | 927,000 |
| Mar 3, 2026 | 3.87 | 3.91 | 3.51 | 3.55 | 3.55 | -8.27% | 2,294,400 |
| Mar 2, 2026 | 4.06 | 4.07 | 3.83 | 3.87 | 3.87 | -6.75% | 1,894,200 |
| Feb 27, 2026 | 4.33 | 4.33 | 4.06 | 4.15 | 4.15 | - | 1,604,000 |
| Feb 26, 2026 | 4.33 | 4.47 | 4.12 | 4.15 | 4.15 | -4.82% | 934,400 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.36 | 4.36 | 4.36 | -0.23% | 543,000 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.18 | 4.37 | 4.37 | -3.96% | 1,335,600 |
| Feb 23, 2026 | 4.57 | 4.72 | 4.52 | 4.55 | 4.55 | 0.44% | 479,400 |
| Feb 20, 2026 | 4.56 | 4.68 | 4.48 | 4.53 | 4.53 | -0.44% | 408,600 |
| Feb 16, 2026 | 4.46 | 4.60 | 4.42 | 4.55 | 4.55 | -0.66% | 116,800 |
| Feb 13, 2026 | 4.58 | 4.58 | 4.34 | 4.58 | 4.58 | 3.39% | 860,800 |
| Feb 12, 2026 | 4.44 | 4.48 | 4.31 | 4.43 | 4.43 | -1.12% | 698,800 |
| Feb 11, 2026 | 4.60 | 4.62 | 4.36 | 4.48 | 4.48 | -3.86% | 1,146,000 |
| Feb 10, 2026 | 4.55 | 4.88 | 4.55 | 4.66 | 4.66 | 3.56% | 1,366,200 |
| Feb 9, 2026 | 4.38 | 4.59 | 4.38 | 4.50 | 4.50 | 3.93% | 602,600 |
| Feb 6, 2026 | 4.75 | 4.75 | 4.32 | 4.33 | 4.33 | -4.84% | 948,400 |
| Feb 5, 2026 | 4.27 | 4.61 | 4.01 | 4.55 | 4.55 | 9.37% | 1,995,600 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.13 | 4.16 | 4.16 | -6.31% | 2,328,000 |
| Feb 3, 2026 | 4.53 | 4.56 | 4.35 | 4.44 | 4.44 | -1.99% | 809,600 |
| Feb 2, 2026 | 4.54 | 4.57 | 4.33 | 4.53 | 4.53 | - | 1,304,400 |
| Jan 30, 2026 | 4.67 | 4.70 | 4.50 | 4.53 | 4.53 | -3.00% | 874,400 |
| Jan 29, 2026 | 4.62 | 4.80 | 4.60 | 4.67 | 4.67 | -3.11% | 1,217,400 |
| Jan 28, 2026 | 4.71 | 4.91 | 4.56 | 4.82 | 4.82 | 0.84% | 1,273,800 |
| Jan 27, 2026 | 4.56 | 4.82 | 4.45 | 4.78 | 4.78 | 3.02% | 1,458,076 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.39 | 4.64 | 4.64 | -2.93% | 2,078,000 |
| Jan 23, 2026 | 4.95 | 5.02 | 4.67 | 4.78 | 4.78 | -2.45% | 1,613,600 |
| Jan 22, 2026 | 4.70 | 4.96 | 4.68 | 4.90 | 4.90 | 4.26% | 2,348,000 |
| Jan 21, 2026 | 5.38 | 5.39 | 4.55 | 4.70 | 4.70 | -12.64% | 5,728,600 |
| Jan 20, 2026 | 5.87 | 5.88 | 5.38 | 5.38 | 5.38 | -8.50% | 2,684,000 |
| Jan 19, 2026 | 6.23 | 6.23 | 5.80 | 5.88 | 5.88 | -5.62% | 1,690,600 |
| Jan 16, 2026 | 6.57 | 6.64 | 6.18 | 6.23 | 6.23 | -4.30% | 1,226,800 |
| Jan 15, 2026 | 6.68 | 6.79 | 6.35 | 6.51 | 6.51 | -2.40% | 976,400 |
| Jan 14, 2026 | 6.75 | 7.12 | 6.62 | 6.67 | 6.67 | -0.89% | 1,910,800 |
| Jan 13, 2026 | 6.20 | 6.78 | 6.20 | 6.73 | 6.73 | 9.61% | 2,429,400 |
| Jan 12, 2026 | 6.55 | 6.70 | 6.06 | 6.14 | 6.14 | -2.85% | 1,972,000 |
| Jan 9, 2026 | 6.45 | 6.48 | 6.25 | 6.32 | 6.32 | -1.10% | 1,053,200 |
| Jan 8, 2026 | 6.77 | 6.81 | 6.24 | 6.39 | 6.39 | -5.19% | 2,192,800 |
| Jan 7, 2026 | 6.50 | 6.91 | 6.24 | 6.74 | 6.74 | 2.90% | 3,530,000 |
| Jan 6, 2026 | 6.30 | 6.79 | 6.25 | 6.55 | 6.55 | 6.50% | 1,076,200 |
| Jan 5, 2026 | 6.23 | 6.48 | 5.97 | 6.15 | 6.15 | 1.15% | 1,417,600 |
| Jan 2, 2026 | 5.83 | 6.10 | 5.81 | 6.08 | 6.08 | 4.29% | 740,800 |
| Dec 31, 2025 | 5.94 | 5.98 | 5.78 | 5.83 | 5.83 | -1.85% | 733,000 |
| Dec 30, 2025 | 6.06 | 6.16 | 5.83 | 5.94 | 5.94 | -3.73% | 1,011,600 |
| Dec 29, 2025 | 6.18 | 6.34 | 6.12 | 6.17 | 6.17 | -0.48% | 890,000 |
| Dec 24, 2025 | 6.02 | 6.32 | 6.02 | 6.20 | 6.20 | 2.31% | 741,595 |
| Dec 23, 2025 | 6.24 | 6.36 | 6.05 | 6.06 | 6.06 | -4.27% | 598,000 |
| Dec 22, 2025 | 6.27 | 6.50 | 6.15 | 6.33 | 6.33 | 1.44% | 902,200 |
| Dec 19, 2025 | 6.04 | 6.30 | 6.04 | 6.24 | 6.24 | 3.14% | 583,200 |
| Dec 18, 2025 | 6.00 | 6.21 | 5.92 | 6.05 | 6.05 | -0.49% | 550,800 |
| Dec 17, 2025 | 6.16 | 6.21 | 5.96 | 6.08 | 6.08 | -1.30% | 872,800 |
| Dec 16, 2025 | 6.20 | 6.23 | 5.99 | 6.16 | 6.16 | -0.81% | 610,200 |
| Dec 15, 2025 | 6.41 | 6.46 | 6.12 | 6.21 | 6.21 | -4.46% | 751,600 |
| Dec 12, 2025 | 6.60 | 6.60 | 6.38 | 6.50 | 6.50 | -0.76% | 456,400 |
| Dec 11, 2025 | 6.70 | 6.88 | 6.54 | 6.55 | 6.55 | -2.38% | 817,400 |
| Dec 10, 2025 | 6.45 | 6.78 | 6.38 | 6.71 | 6.71 | 3.87% | 1,014,000 |
| Dec 9, 2025 | 6.42 | 6.70 | 6.39 | 6.46 | 6.46 | 0.31% | 1,162,400 |
| Dec 8, 2025 | 6.69 | 6.70 | 6.41 | 6.44 | 6.44 | -3.74% | 428,400 |
| Dec 5, 2025 | 6.80 | 6.80 | 6.46 | 6.69 | 6.69 | 1.06% | 471,200 |
| Dec 4, 2025 | 6.46 | 6.77 | 6.44 | 6.62 | 6.62 | 3.44% | 317,400 |
| Dec 3, 2025 | 6.66 | 6.66 | 6.24 | 6.40 | 6.40 | 1.11% | 1,096,000 |
| Dec 2, 2025 | 6.84 | 6.84 | 6.24 | 6.33 | 6.33 | -7.73% | 1,828,800 |
| Dec 1, 2025 | 7.25 | 7.25 | 6.84 | 6.86 | 6.86 | -5.38% | 570,800 |
| Nov 28, 2025 | 7.33 | 7.55 | 7.15 | 7.25 | 7.25 | 0.42% | 4,349,000 |
| Nov 27, 2025 | 6.76 | 7.40 | 6.71 | 7.22 | 7.22 | 6.65% | 2,127,400 |
| Nov 26, 2025 | 6.73 | 6.94 | 6.69 | 6.77 | 6.77 | 3.04% | 901,000 |
| Nov 25, 2025 | 6.87 | 6.97 | 6.46 | 6.57 | 6.57 | -4.37% | 1,643,815 |
| Nov 24, 2025 | 7.31 | 7.31 | 6.72 | 6.87 | 6.87 | 0.29% | 965,400 |
| Nov 21, 2025 | 7.18 | 7.18 | 6.85 | 6.85 | 6.85 | -6.04% | 678,800 |
| Nov 20, 2025 | 7.33 | 7.39 | 7.17 | 7.29 | 7.29 | 2.39% | 1,112,800 |
| Nov 19, 2025 | 7.29 | 7.29 | 7.01 | 7.12 | 7.12 | -2.06% | 1,749,000 |
| Nov 18, 2025 | 7.55 | 7.55 | 7.08 | 7.27 | 7.27 | -4.97% | 2,496,400 |
| Nov 17, 2025 | 7.85 | 8.15 | 7.58 | 7.65 | 7.65 | -3.29% | 750,400 |
| Nov 14, 2025 | 7.63 | 8.17 | 7.55 | 7.91 | 7.91 | 3.40% | 2,779,600 |
| Nov 13, 2025 | 7.60 | 7.87 | 7.51 | 7.65 | 7.65 | 0.66% | 3,635,000 |
| Nov 12, 2025 | 7.77 | 7.93 | 7.57 | 7.60 | 7.60 | -1.68% | 1,377,200 |
| Nov 11, 2025 | 8.01 | 8.15 | 7.55 | 7.73 | 7.73 | -3.50% | 1,523,200 |
| Nov 10, 2025 | 7.89 | 8.14 | 7.87 | 8.01 | 8.01 | 1.39% | 1,657,400 |
| Nov 7, 2025 | 8.28 | 8.28 | 7.86 | 7.90 | 7.90 | -4.47% | 2,234,200 |
| Nov 6, 2025 | 8.65 | 8.65 | 8.20 | 8.27 | 8.27 | -4.83% | 1,642,200 |
| Nov 5, 2025 | 8.66 | 8.88 | 8.51 | 8.69 | 8.69 | -2.14% | 1,232,068 |
| Nov 4, 2025 | 8.88 | 9.04 | 8.71 | 8.88 | 8.88 | -1.88% | 1,391,600 |
| Nov 3, 2025 | 9.17 | 9.17 | 8.66 | 9.05 | 9.05 | -1.31% | 1,233,200 |
| Oct 31, 2025 | 8.40 | 9.17 | 8.18 | 9.17 | 9.17 | 9.30% | 2,879,200 |
| Oct 30, 2025 | 8.89 | 8.90 | 8.21 | 8.39 | 8.39 | -5.09% | 3,697,711 |
| Oct 28, 2025 | 9.17 | 9.20 | 8.70 | 8.84 | 8.84 | -3.91% | 1,327,765 |
| Oct 27, 2025 | 9.12 | 9.42 | 9.02 | 9.20 | 9.20 | 1.66% | 934,200 |
| Oct 24, 2025 | 9.16 | 9.40 | 8.88 | 9.05 | 9.05 | -0.11% | 1,454,900 |
| Oct 23, 2025 | 9.90 | 9.94 | 8.78 | 9.06 | 9.06 | -9.40% | 7,302,800 |
| Oct 22, 2025 | 10.45 | 10.50 | 9.95 | 10.00 | 10.00 | -3.94% | 2,693,600 |
| Oct 21, 2025 | 10.62 | 10.77 | 10.35 | 10.41 | 10.41 | -0.57% | 1,826,600 |
| Oct 20, 2025 | 10.72 | 10.79 | 10.42 | 10.47 | 10.47 | 0.19% | 1,162,800 |
| Oct 17, 2025 | 11.48 | 11.56 | 10.30 | 10.45 | 10.45 | -8.97% | 4,738,400 |
| Oct 16, 2025 | 10.98 | 11.90 | 10.86 | 11.48 | 11.48 | 5.13% | 5,318,000 |
| Oct 15, 2025 | 11.70 | 11.73 | 10.54 | 10.92 | 10.92 | -8.08% | 8,692,800 |
| Oct 14, 2025 | 12.28 | 12.47 | 11.66 | 11.88 | 11.88 | -1.90% | 3,921,600 |
| Oct 13, 2025 | 12.12 | 12.52 | 11.85 | 12.11 | 12.11 | -3.58% | 5,542,704 |