Qyuns Therapeutics Co., Ltd. (HKG:2509)
Hong Kong
· Delayed Price · Currency is HKD 18.02
+1.32 (7.90%)
Mar 10, 2026, 4:08 PM HKT
Qyuns Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.00 | 18.60 | 16.81 | 18.33 | - | 9.76% | 116,200 |
| Mar 9, 2026 | 16.20 | 17.00 | 16.20 | 16.70 | 16.70 | -3.80% | 61,400 |
| Mar 6, 2026 | 17.35 | 17.57 | 17.03 | 17.36 | 17.36 | 3.70% | 88,600 |
| Mar 5, 2026 | 16.11 | 17.10 | 16.10 | 16.74 | 16.74 | 4.23% | 42,200 |
| Mar 4, 2026 | 16.49 | 16.50 | 16.00 | 16.06 | 16.06 | -2.61% | 153,200 |
| Mar 3, 2026 | 16.55 | 17.23 | 16.30 | 16.49 | 16.49 | - | 180,400 |
| Mar 2, 2026 | 16.99 | 16.99 | 15.95 | 16.49 | 16.49 | -2.83% | 297,220 |
| Feb 27, 2026 | 17.22 | 17.74 | 16.41 | 16.97 | 16.97 | -2.75% | 588,400 |
| Feb 26, 2026 | 18.97 | 19.20 | 17.43 | 17.45 | 17.45 | -8.16% | 405,400 |
| Feb 25, 2026 | 18.90 | 19.56 | 18.90 | 19.00 | 19.00 | 0.53% | 212,400 |
| Feb 24, 2026 | 20.48 | 20.48 | 18.81 | 18.90 | 18.90 | -7.80% | 358,600 |
| Feb 23, 2026 | 20.28 | 20.50 | 20.00 | 20.50 | 20.50 | 1.18% | 137,800 |
| Feb 20, 2026 | 20.48 | 20.50 | 19.99 | 20.26 | 20.26 | -1.27% | 44,400 |
| Feb 16, 2026 | 19.71 | 20.52 | 19.10 | 20.52 | 20.52 | -0.58% | 52,800 |
| Feb 13, 2026 | 19.52 | 20.98 | 19.30 | 20.64 | 20.64 | 4.24% | 259,200 |
| Feb 12, 2026 | 20.22 | 20.22 | 19.50 | 19.80 | 19.80 | -1.98% | 119,400 |
| Feb 11, 2026 | 21.18 | 21.18 | 20.20 | 20.20 | 20.20 | -4.17% | 325,200 |
| Feb 10, 2026 | 20.08 | 21.26 | 20.08 | 21.08 | 21.08 | 5.08% | 111,800 |
| Feb 9, 2026 | 19.90 | 20.06 | 19.60 | 20.06 | 20.06 | 2.61% | 98,400 |
| Feb 6, 2026 | 20.16 | 20.46 | 19.55 | 19.55 | 19.55 | -2.93% | 126,600 |
| Feb 5, 2026 | 20.50 | 20.56 | 20.02 | 20.14 | 20.14 | -1.76% | 54,400 |
| Feb 4, 2026 | 20.16 | 20.98 | 19.43 | 20.50 | 20.50 | 0.69% | 306,449 |
| Feb 3, 2026 | 20.20 | 20.36 | 19.80 | 20.36 | 20.36 | - | 248,600 |
| Feb 2, 2026 | 20.86 | 20.86 | 19.80 | 20.36 | 20.36 | -2.40% | 384,000 |
| Jan 30, 2026 | 21.80 | 23.00 | 20.80 | 20.86 | 20.86 | -2.98% | 222,400 |
| Jan 29, 2026 | 21.84 | 21.98 | 21.02 | 21.50 | 21.50 | -2.27% | 206,000 |
| Jan 28, 2026 | 21.76 | 23.02 | 21.68 | 22.00 | 22.00 | 1.29% | 432,800 |
| Jan 27, 2026 | 21.22 | 22.00 | 21.22 | 21.72 | 21.72 | 0.18% | 134,400 |
| Jan 26, 2026 | 21.84 | 22.00 | 21.08 | 21.68 | 21.68 | -0.73% | 207,800 |
| Jan 23, 2026 | 23.22 | 23.22 | 21.72 | 21.84 | 21.84 | -5.94% | 811,400 |
| Jan 22, 2026 | 22.46 | 23.60 | 21.66 | 23.22 | 23.22 | 3.29% | 336,600 |
| Jan 21, 2026 | 22.74 | 22.74 | 21.64 | 22.48 | 22.48 | 3.79% | 186,200 |
| Jan 20, 2026 | 22.08 | 22.54 | 21.50 | 21.66 | 21.66 | -1.63% | 189,400 |
| Jan 19, 2026 | 22.72 | 23.08 | 21.92 | 22.02 | 22.02 | -4.09% | 208,000 |
| Jan 16, 2026 | 23.22 | 23.68 | 22.80 | 22.96 | 22.96 | -1.46% | 131,000 |
| Jan 15, 2026 | 22.76 | 23.48 | 22.64 | 23.30 | 23.30 | 1.57% | 180,200 |
| Jan 14, 2026 | 22.02 | 24.50 | 22.00 | 22.94 | 22.94 | 2.41% | 298,900 |
| Jan 13, 2026 | 22.38 | 23.30 | 22.30 | 22.40 | 22.40 | 0.99% | 414,800 |
| Jan 12, 2026 | 22.58 | 22.58 | 21.32 | 22.18 | 22.18 | 0.73% | 323,000 |
| Jan 9, 2026 | 21.78 | 22.64 | 21.08 | 22.02 | 22.02 | 1.01% | 257,200 |
| Jan 8, 2026 | 20.92 | 21.80 | 20.92 | 21.80 | 21.80 | 4.21% | 344,850 |
| Jan 7, 2026 | 20.06 | 21.38 | 20.00 | 20.92 | 20.92 | 4.08% | 304,200 |
| Jan 6, 2026 | 20.78 | 20.78 | 19.60 | 20.10 | 20.10 | -1.86% | 199,200 |
| Jan 5, 2026 | 19.58 | 20.62 | 19.45 | 20.48 | 20.48 | 4.60% | 368,600 |
| Jan 2, 2026 | 19.14 | 19.87 | 18.01 | 19.58 | 19.58 | 4.26% | 287,600 |
| Dec 31, 2025 | 18.90 | 19.40 | 18.10 | 18.78 | 18.78 | -0.63% | 447,500 |
| Dec 30, 2025 | 19.00 | 19.08 | 17.80 | 18.90 | 18.90 | 5.00% | 804,500 |
| Dec 29, 2025 | 18.21 | 18.58 | 17.43 | 18.00 | 18.00 | -1.15% | 658,800 |
| Dec 24, 2025 | 18.21 | 18.82 | 17.80 | 18.21 | 18.21 | - | 288,200 |
| Dec 23, 2025 | 18.94 | 19.66 | 18.00 | 18.21 | 18.21 | -4.46% | 275,600 |
| Dec 22, 2025 | 20.00 | 20.00 | 18.54 | 19.06 | 19.06 | 1.44% | 582,600 |
| Dec 19, 2025 | 18.34 | 19.20 | 18.02 | 18.79 | 18.79 | 1.95% | 95,400 |
| Dec 18, 2025 | 18.30 | 19.10 | 18.15 | 18.43 | 18.43 | 0.27% | 30,400 |
| Dec 17, 2025 | 18.90 | 18.90 | 18.31 | 18.38 | 18.38 | 0.27% | 125,200 |
| Dec 16, 2025 | 19.27 | 19.27 | 18.30 | 18.33 | 18.33 | -4.53% | 349,800 |
| Dec 15, 2025 | 20.26 | 20.32 | 19.10 | 19.20 | 19.20 | -7.16% | 160,800 |
| Dec 12, 2025 | 20.88 | 21.06 | 20.34 | 20.68 | 20.68 | -0.86% | 74,800 |
| Dec 11, 2025 | 20.60 | 21.06 | 20.26 | 20.86 | 20.86 | 3.06% | 182,400 |
| Dec 10, 2025 | 20.12 | 22.00 | 20.00 | 20.24 | 20.24 | 0.60% | 242,400 |
| Dec 9, 2025 | 20.06 | 20.90 | 19.58 | 20.12 | 20.12 | -0.30% | 456,537 |
| Dec 8, 2025 | 21.04 | 21.04 | 20.08 | 20.18 | 20.18 | -3.72% | 227,158 |
| Dec 5, 2025 | 22.36 | 22.36 | 20.10 | 20.96 | 20.96 | -0.76% | 254,456 |
| Dec 4, 2025 | 20.60 | 21.46 | 20.56 | 21.12 | 21.12 | 2.13% | 131,744 |
| Dec 3, 2025 | 21.00 | 21.04 | 20.10 | 20.68 | 20.68 | 0.29% | 280,675 |
| Dec 2, 2025 | 21.42 | 21.42 | 20.60 | 20.62 | 20.62 | -5.06% | 254,800 |
| Dec 1, 2025 | 22.46 | 22.46 | 21.54 | 21.72 | 21.72 | -3.55% | 237,800 |
| Nov 28, 2025 | 22.60 | 22.90 | 21.70 | 22.52 | 22.52 | -0.27% | 171,800 |
| Nov 27, 2025 | 20.34 | 22.90 | 20.34 | 22.58 | 22.58 | 7.83% | 675,600 |
| Nov 26, 2025 | 20.98 | 21.22 | 20.74 | 20.94 | 20.94 | 2.55% | 81,400 |
| Nov 25, 2025 | 21.00 | 21.66 | 19.96 | 20.42 | 20.42 | -0.20% | 339,600 |
| Nov 24, 2025 | 20.26 | 20.52 | 19.99 | 20.46 | 20.46 | 2.30% | 82,800 |
| Nov 21, 2025 | 20.50 | 20.88 | 19.93 | 20.00 | 20.00 | -5.30% | 429,400 |
| Nov 20, 2025 | 20.18 | 21.52 | 20.18 | 21.12 | 21.12 | 4.66% | 224,000 |
| Nov 19, 2025 | 20.78 | 20.78 | 20.00 | 20.18 | 20.18 | -1.94% | 306,378 |
| Nov 18, 2025 | 20.42 | 21.78 | 19.66 | 20.58 | 20.58 | 0.59% | 301,200 |
| Nov 17, 2025 | 21.04 | 21.52 | 19.90 | 20.46 | 20.46 | -2.76% | 221,800 |
| Nov 14, 2025 | 20.88 | 22.12 | 20.20 | 21.04 | 21.04 | 3.34% | 612,617 |
| Nov 13, 2025 | 19.28 | 21.14 | 19.09 | 20.36 | 20.36 | 7.16% | 990,600 |
| Nov 12, 2025 | 19.06 | 20.16 | 18.38 | 19.00 | 19.00 | -0.31% | 487,600 |
| Nov 11, 2025 | 19.23 | 19.40 | 18.57 | 19.06 | 19.06 | -0.88% | 309,000 |
| Nov 10, 2025 | 19.28 | 19.90 | 18.36 | 19.23 | 19.23 | -0.10% | 812,135 |
| Nov 7, 2025 | 22.26 | 22.26 | 18.93 | 19.25 | 19.25 | -13.52% | 2,176,717 |
| Nov 6, 2025 | 22.60 | 22.90 | 21.60 | 22.26 | 22.26 | -4.38% | 545,955 |
| Nov 5, 2025 | 23.00 | 23.30 | 22.00 | 23.28 | 23.28 | -0.17% | 366,000 |
| Nov 4, 2025 | 23.30 | 23.32 | 22.18 | 23.32 | 23.32 | - | 345,040 |
| Nov 3, 2025 | 21.80 | 24.26 | 21.44 | 23.32 | 23.32 | 7.07% | 649,000 |
| Oct 31, 2025 | 22.78 | 23.92 | 21.60 | 21.78 | 21.78 | -6.04% | 1,051,800 |
| Oct 30, 2025 | 26.90 | 27.76 | 21.20 | 23.18 | 23.18 | -8.23% | 2,214,929 |
| Oct 28, 2025 | 24.74 | 25.56 | 23.60 | 25.26 | 25.26 | 2.60% | 363,868 |
| Oct 27, 2025 | 23.90 | 25.00 | 23.38 | 24.62 | 24.62 | 3.45% | 375,800 |
| Oct 24, 2025 | 25.38 | 26.20 | 22.60 | 23.80 | 23.80 | -5.48% | 905,800 |
| Oct 23, 2025 | 29.26 | 29.26 | 23.50 | 25.18 | 25.18 | -13.89% | 1,818,000 |
| Oct 22, 2025 | 29.32 | 31.48 | 28.24 | 29.24 | 29.24 | 0.83% | 1,729,200 |
| Oct 21, 2025 | 30.00 | 30.20 | 28.86 | 29.00 | 29.00 | -0.34% | 235,000 |
| Oct 20, 2025 | 29.60 | 30.78 | 28.64 | 29.10 | 29.10 | 1.82% | 219,400 |
| Oct 17, 2025 | 28.52 | 29.68 | 27.30 | 28.58 | 28.58 | 0.28% | 808,800 |
| Oct 16, 2025 | 27.88 | 31.98 | 27.16 | 28.50 | 28.50 | 4.47% | 969,717 |
| Oct 15, 2025 | 26.34 | 27.72 | 25.50 | 27.28 | 27.28 | 4.20% | 599,240 |
| Oct 14, 2025 | 27.78 | 27.78 | 25.36 | 26.18 | 26.18 | -2.97% | 517,200 |
| Oct 13, 2025 | 29.38 | 29.38 | 26.20 | 26.98 | 26.98 | -8.17% | 1,612,000 |