Broncus Holding Corporation (HKG:2216)
Hong Kong
· Delayed Price · Currency is HKD 1.190
+0.030 (2.59%)
Apr 29, 2026, 4:08 PM HKT
Broncus Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 362,500 |
| Apr 28, 2026 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 598,500 |
| Apr 27, 2026 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 428,500 |
| Apr 24, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 328,000 |
| Apr 23, 2026 | 1.29 | 1.33 | 1.19 | 1.20 | 1.20 | -4.76% | 962,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 228,000 |
| Apr 21, 2026 | 1.24 | 1.35 | 1.23 | 1.30 | 1.30 | 1.56% | 287,500 |
| Apr 20, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 378,500 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 780,000 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 50,000 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 323,500 |
| Apr 14, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 261,000 |
| Apr 13, 2026 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | - | 454,500 |
| Apr 10, 2026 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 1.48% | 616,500 |
| Apr 9, 2026 | 1.37 | 1.44 | 1.32 | 1.35 | 1.35 | -1.46% | 662,000 |
| Apr 8, 2026 | 1.40 | 1.46 | 1.37 | 1.37 | 1.37 | - | 787,000 |
| Apr 2, 2026 | 1.47 | 1.53 | 1.37 | 1.37 | 1.37 | -6.80% | 1,599,500 |
| Apr 1, 2026 | 1.23 | 1.48 | 1.10 | 1.47 | 1.47 | 19.51% | 6,602,000 |
| Mar 31, 2026 | 1.16 | 1.34 | 1.15 | 1.23 | 1.23 | 6.96% | 3,824,000 |
| Mar 30, 2026 | 1.10 | 1.16 | 1.03 | 1.15 | 1.15 | 4.55% | 1,640,500 |
| Mar 27, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 1,871,434 |
| Mar 26, 2026 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 856,500 |
| Mar 25, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 618,000 |
| Mar 24, 2026 | 1.06 | 1.13 | 1.00 | 1.13 | 1.13 | 6.60% | 958,500 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.03 | 1.06 | 1.06 | -15.87% | 2,990,000 |
| Mar 20, 2026 | 1.29 | 1.33 | 1.22 | 1.26 | 1.26 | -0.79% | 120,000 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 839,000 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | - | 203,500 |
| Mar 17, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 440,500 |
| Mar 16, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 136,000 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 263,000 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | -2.17% | 283,000 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 224,500 |
| Mar 10, 2026 | 1.37 | 1.44 | 1.34 | 1.41 | 1.41 | 2.92% | 740,000 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.31 | 1.37 | 1.37 | -0.72% | 155,500 |
| Mar 6, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 412,500 |
| Mar 5, 2026 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -2.19% | 611,500 |
| Mar 4, 2026 | 1.49 | 1.49 | 1.30 | 1.37 | 1.37 | -8.05% | 1,314,500 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -6.88% | 526,000 |
| Mar 2, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.33% | 529,000 |
| Feb 27, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 82,500 |
| Feb 26, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | - | 580,000 |
| Feb 25, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 371,500 |
| Feb 24, 2026 | 1.76 | 1.76 | 1.64 | 1.70 | 1.70 | - | 321,000 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | 0.59% | 80,500 |
| Feb 20, 2026 | 1.69 | 1.74 | 1.67 | 1.69 | 1.69 | 0.60% | 493,000 |
| Feb 16, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 19,000 |
| Feb 13, 2026 | 1.71 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 683,500 |
| Feb 12, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | - | 350,500 |
| Feb 11, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 505,500 |
| Feb 10, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 3.66% | 711,500 |
| Feb 9, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -2.96% | 850,000 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -3.43% | 516,000 |
| Feb 5, 2026 | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | 2.34% | 617,500 |
| Feb 4, 2026 | 1.81 | 1.81 | 1.66 | 1.71 | 1.71 | -7.07% | 1,143,500 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -3.16% | 670,500 |
| Feb 2, 2026 | 2.01 | 2.01 | 1.86 | 1.90 | 1.90 | -8.21% | 1,455,500 |
| Jan 30, 2026 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 12,500 |
| Jan 29, 2026 | 2.14 | 2.14 | 2.01 | 2.09 | 2.09 | -2.34% | 1,308,500 |
| Jan 28, 2026 | 2.24 | 2.25 | 2.14 | 2.14 | 2.14 | -2.73% | 1,260,500 |
| Jan 27, 2026 | 2.21 | 2.25 | 2.18 | 2.20 | 2.20 | 0.46% | 357,000 |
| Jan 26, 2026 | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.90% | 75,500 |
| Jan 23, 2026 | 2.19 | 2.27 | 2.13 | 2.21 | 2.21 | 0.91% | 1,274,500 |
| Jan 22, 2026 | 2.18 | 2.25 | 2.16 | 2.19 | 2.19 | -3.95% | 967,500 |
| Jan 21, 2026 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -0.87% | 486,500 |
| Jan 20, 2026 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -2.95% | 338,000 |
| Jan 19, 2026 | 2.42 | 2.43 | 2.37 | 2.37 | 2.37 | -3.27% | 770,000 |
| Jan 16, 2026 | 2.47 | 2.50 | 2.36 | 2.45 | 2.45 | 1.24% | 629,000 |
| Jan 15, 2026 | 2.40 | 2.44 | 2.37 | 2.42 | 2.42 | -0.82% | 402,500 |
| Jan 14, 2026 | 2.65 | 2.65 | 2.40 | 2.44 | 2.44 | -5.06% | 1,424,000 |
| Jan 13, 2026 | 2.50 | 2.70 | 2.43 | 2.57 | 2.57 | 6.64% | 1,564,137 |
| Jan 12, 2026 | 2.40 | 2.44 | 2.25 | 2.41 | 2.41 | 0.42% | 978,500 |
| Jan 9, 2026 | 2.40 | 2.42 | 2.33 | 2.40 | 2.40 | - | 128,000 |
| Jan 8, 2026 | 2.39 | 2.40 | 2.34 | 2.40 | 2.40 | 0.42% | 129,000 |
| Jan 7, 2026 | 2.33 | 2.41 | 2.33 | 2.39 | 2.39 | - | 184,000 |
| Jan 6, 2026 | 2.37 | 2.40 | 2.35 | 2.39 | 2.39 | 0.84% | 234,000 |
| Jan 5, 2026 | 2.37 | 2.41 | 2.35 | 2.37 | 2.37 | 0.42% | 361,000 |
| Jan 2, 2026 | 2.38 | 2.38 | 2.25 | 2.36 | 2.36 | -0.84% | 133,500 |
| Dec 31, 2025 | 2.37 | 2.45 | 2.36 | 2.38 | 2.38 | 0.42% | 108,000 |
| Dec 30, 2025 | 2.29 | 2.42 | 2.28 | 2.37 | 2.37 | 3.95% | 535,000 |
| Dec 29, 2025 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | 1.33% | 678,880 |
| Dec 24, 2025 | 2.11 | 2.33 | 2.11 | 2.25 | 2.25 | 3.21% | 986,564 |
| Dec 23, 2025 | 2.18 | 2.18 | 2.08 | 2.18 | 2.18 | -0.91% | 650,500 |
| Dec 22, 2025 | 2.25 | 2.25 | 2.16 | 2.20 | 2.20 | -2.22% | 411,000 |
| Dec 19, 2025 | 2.16 | 2.34 | 2.15 | 2.25 | 2.25 | - | 490,500 |
| Dec 18, 2025 | 2.27 | 2.33 | 2.15 | 2.25 | 2.25 | -0.88% | 743,500 |
| Dec 17, 2025 | 2.31 | 2.40 | 2.24 | 2.27 | 2.27 | -5.42% | 1,154,000 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.29 | 2.40 | 2.40 | -1.64% | 752,000 |
| Dec 15, 2025 | 2.41 | 2.47 | 2.41 | 2.44 | 2.44 | -1.21% | 88,500 |
| Dec 12, 2025 | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | 1.23% | 168,500 |
| Dec 11, 2025 | 2.46 | 2.50 | 2.44 | 2.44 | 2.44 | -0.81% | 72,500 |
| Dec 10, 2025 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | 2.07% | 245,000 |
| Dec 9, 2025 | 2.45 | 2.50 | 2.40 | 2.41 | 2.41 | -1.63% | 188,000 |
| Dec 8, 2025 | 2.45 | 2.46 | 2.38 | 2.45 | 2.45 | -2.00% | 466,000 |
| Dec 5, 2025 | 2.50 | 2.52 | 2.43 | 2.50 | 2.50 | - | 355,500 |
| Dec 4, 2025 | 2.40 | 2.51 | 2.39 | 2.50 | 2.50 | 1.63% | 368,000 |
| Dec 3, 2025 | 2.44 | 2.47 | 2.35 | 2.46 | 2.46 | -1.60% | 485,500 |
| Dec 2, 2025 | 2.49 | 2.50 | 2.42 | 2.50 | 2.50 | 2.04% | 360,500 |
| Dec 1, 2025 | 2.49 | 2.49 | 2.42 | 2.45 | 2.45 | -1.61% | 476,500 |
| Nov 28, 2025 | 2.51 | 2.65 | 2.48 | 2.49 | 2.49 | -2.35% | 278,000 |