Advertisement
Advertisement
U.S. Markets open in 20 mins
S&P Futures
3,902.00 +4.25 (+0.11%) Dow Futures
31,241.00 +39.00 (+0.12%) Nasdaq Futures
11,838.00 -40.25 (-0.34%) Russell 2000 Futures
1,771.50 -3.40 (-0.19%) Crude Oil
110.35 +0.46 (+0.42%) Gold
1,845.10 +3.90 (+0.21%)
WEF 2022
Yahoo Finance is in Davos! Get the latest updates here
Ocumension Therapeutics (1477.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2022 | 10.760 | 11.280 | 10.580 | 11.260 | 11.260 | 265,500 |
| May 20, 2022 | 10.440 | 10.760 | 10.440 | 10.760 | 10.760 | 195,000 |
| May 19, 2022 | 10.000 | 10.600 | 10.000 | 10.440 | 10.440 | 168,500 |
| May 18, 2022 | 10.780 | 10.780 | 10.420 | 10.600 | 10.600 | 157,000 |
| May 17, 2022 | 10.600 | 10.860 | 9.970 | 10.780 | 10.780 | 331,000 |
| May 16, 2022 | 9.640 | 11.180 | 9.630 | 10.400 | 10.400 | 1,281,500 |
| May 13, 2022 | 9.300 | 9.980 | 9.300 | 9.820 | 9.820 | 430,500 |
| May 12, 2022 | 9.880 | 9.880 | 8.860 | 9.500 | 9.500 | 265,500 |
| May 11, 2022 | 9.500 | 9.800 | 9.500 | 9.590 | 9.590 | 39,000 |
| May 10, 2022 | 9.950 | 9.950 | 9.360 | 9.540 | 9.540 | 118,000 |
| May 06, 2022 | 9.800 | 9.980 | 9.600 | 9.900 | 9.900 | 82,000 |
| May 05, 2022 | 9.900 | 9.970 | 9.440 | 9.840 | 9.840 | 169,000 |
| May 04, 2022 | 9.860 | 9.860 | 9.100 | 9.700 | 9.700 | 31,000 |
| May 03, 2022 | 9.440 | 9.980 | 9.300 | 9.570 | 9.570 | 65,500 |
| Apr 29, 2022 | 9.000 | 9.780 | 8.890 | 9.460 | 9.460 | 65,000 |
| Apr 28, 2022 | 9.950 | 9.950 | 9.290 | 9.490 | 9.490 | 66,500 |
| Apr 27, 2022 | 9.000 | 9.720 | 8.850 | 9.720 | 9.720 | 176,000 |
| Apr 26, 2022 | 9.050 | 9.120 | 8.730 | 9.110 | 9.110 | 106,500 |
| Apr 25, 2022 | 8.710 | 8.960 | 8.680 | 8.960 | 8.960 | 382,000 |
| Apr 22, 2022 | 9.100 | 9.190 | 8.770 | 8.830 | 8.830 | 50,000 |
| Apr 21, 2022 | 8.870 | 8.910 | 8.570 | 8.840 | 8.840 | 174,500 |
| Apr 20, 2022 | 9.050 | 9.340 | 8.710 | 8.850 | 8.850 | 116,000 |
| Apr 19, 2022 | 9.180 | 9.180 | 8.880 | 9.000 | 9.000 | 78,500 |
| Apr 14, 2022 | 8.970 | 9.350 | 8.970 | 9.190 | 9.190 | 209,000 |
| Apr 13, 2022 | 9.040 | 9.100 | 8.850 | 8.920 | 8.920 | 150,000 |
| Apr 12, 2022 | 9.040 | 9.240 | 8.820 | 9.020 | 9.020 | 405,500 |
| Apr 11, 2022 | 9.340 | 9.340 | 8.800 | 9.040 | 9.040 | 200,220 |
| Apr 08, 2022 | 9.670 | 9.670 | 9.280 | 9.340 | 9.340 | 213,000 |
| Apr 07, 2022 | 9.990 | 9.990 | 9.230 | 9.300 | 9.300 | 269,000 |
| Apr 06, 2022 | 10.060 | 10.060 | 9.780 | 9.950 | 9.950 | 181,500 |
| Apr 04, 2022 | 9.800 | 10.200 | 9.800 | 10.100 | 10.100 | 57,500 |
| Apr 01, 2022 | 10.000 | 10.000 | 9.700 | 9.800 | 9.800 | 69,000 |
| Mar 31, 2022 | 10.340 | 10.360 | 9.950 | 10.020 | 10.020 | 260,500 |
| Mar 30, 2022 | 10.080 | 10.460 | 10.000 | 10.400 | 10.400 | 676,190 |
| Mar 29, 2022 | 10.020 | 10.260 | 9.770 | 9.860 | 9.860 | 487,000 |
| Mar 28, 2022 | 9.990 | 10.280 | 9.760 | 10.140 | 10.140 | 1,358,000 |
| Mar 25, 2022 | 10.300 | 10.300 | 9.600 | 9.610 | 9.610 | 617,000 |
| Mar 24, 2022 | 9.510 | 10.180 | 9.450 | 10.100 | 10.100 | 470,000 |
| Mar 23, 2022 | 9.670 | 9.970 | 9.490 | 9.570 | 9.570 | 265,500 |
| Mar 22, 2022 | 10.240 | 10.240 | 9.520 | 9.700 | 9.700 | 861,000 |
| Mar 21, 2022 | 9.870 | 10.340 | 9.690 | 10.080 | 10.080 | 795,500 |
| Mar 18, 2022 | 9.450 | 9.840 | 9.200 | 9.840 | 9.840 | 711,500 |
| Mar 17, 2022 | 9.300 | 9.790 | 9.140 | 9.580 | 9.580 | 1,276,000 |
| Mar 16, 2022 | 8.300 | 8.880 | 7.980 | 8.810 | 8.810 | 1,256,500 |
| Mar 15, 2022 | 8.230 | 8.590 | 7.970 | 8.120 | 8.120 | 1,122,500 |
| Mar 14, 2022 | 8.730 | 8.870 | 8.180 | 8.230 | 8.230 | 689,000 |
| Mar 11, 2022 | 8.950 | 8.950 | 8.330 | 8.730 | 8.730 | 620,000 |
| Mar 10, 2022 | 8.900 | 9.150 | 8.800 | 8.970 | 8.970 | 461,500 |
| Mar 09, 2022 | 8.230 | 8.880 | 8.230 | 8.780 | 8.780 | 757,500 |
| Mar 08, 2022 | 8.210 | 8.490 | 8.150 | 8.300 | 8.300 | 438,000 |
| Mar 07, 2022 | 8.730 | 8.730 | 8.180 | 8.210 | 8.210 | 930,500 |
| Mar 04, 2022 | 9.240 | 9.240 | 8.650 | 8.750 | 8.750 | 647,500 |
| Mar 03, 2022 | 9.930 | 9.940 | 8.920 | 9.240 | 9.240 | 604,500 |
| Mar 02, 2022 | 10.180 | 10.180 | 9.450 | 9.460 | 9.460 | 382,000 |
| Mar 01, 2022 | 8.900 | 10.300 | 8.900 | 10.180 | 10.180 | 909,500 |
| Feb 28, 2022 | 8.900 | 8.940 | 8.580 | 8.860 | 8.860 | 315,500 |
| Feb 25, 2022 | 8.910 | 9.060 | 8.790 | 9.030 | 9.030 | 415,500 |
| Feb 24, 2022 | 8.980 | 9.360 | 8.560 | 8.680 | 8.680 | 533,000 |
| Feb 23, 2022 | 8.800 | 9.230 | 8.790 | 9.010 | 9.010 | 1,975,500 |
| Feb 22, 2022 | 9.500 | 9.500 | 8.680 | 8.790 | 8.790 | 1,352,000 |
| Feb 21, 2022 | 9.500 | 9.700 | 9.400 | 9.570 | 9.570 | 458,000 |
| Feb 18, 2022 | 9.560 | 9.690 | 9.540 | 9.600 | 9.600 | 404,000 |
| Feb 17, 2022 | 10.020 | 10.180 | 9.400 | 9.560 | 9.560 | 1,350,000 |
| Feb 16, 2022 | 9.970 | 10.080 | 9.940 | 10.020 | 10.020 | 1,611,210 |
| Feb 15, 2022 | 9.900 | 9.900 | 9.650 | 9.830 | 9.830 | 412,000 |
| Feb 14, 2022 | 9.780 | 9.900 | 9.620 | 9.620 | 9.620 | 209,000 |
| Feb 11, 2022 | 10.000 | 10.000 | 9.560 | 9.780 | 9.780 | 882,500 |
| Feb 10, 2022 | 9.900 | 10.180 | 9.690 | 9.890 | 9.890 | 988,000 |
| Feb 09, 2022 | 10.140 | 10.140 | 9.660 | 9.900 | 9.900 | 1,238,500 |
| Feb 08, 2022 | 11.000 | 11.320 | 9.840 | 10.140 | 10.140 | 1,777,000 |
| Feb 07, 2022 | 11.200 | 11.980 | 10.920 | 11.000 | 11.000 | 482,000 |
| Feb 04, 2022 | 11.400 | 11.420 | 10.780 | 11.160 | 11.160 | 593,500 |
| Jan 31, 2022 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | - |
| Jan 28, 2022 | 12.220 | 12.220 | 11.340 | 11.480 | 11.480 | 334,500 |
| Jan 27, 2022 | 12.460 | 12.500 | 11.860 | 12.000 | 12.000 | 313,500 |
| Jan 26, 2022 | 13.120 | 13.340 | 11.840 | 12.660 | 12.660 | 1,446,500 |
| Jan 25, 2022 | 14.880 | 14.880 | 12.920 | 13.120 | 13.120 | 624,500 |
| Jan 24, 2022 | 14.940 | 14.940 | 14.180 | 14.200 | 14.200 | 247,500 |
| Jan 21, 2022 | 14.880 | 14.880 | 14.680 | 14.740 | 14.740 | 99,000 |
| Jan 20, 2022 | 15.020 | 15.360 | 14.560 | 14.900 | 14.900 | 483,000 |
| Jan 19, 2022 | 15.280 | 15.360 | 14.920 | 15.140 | 15.140 | 137,500 |
| Jan 18, 2022 | 15.420 | 15.660 | 15.140 | 15.200 | 15.200 | 190,000 |
| Jan 17, 2022 | 16.780 | 16.780 | 14.980 | 15.420 | 15.420 | 307,185 |
| Jan 14, 2022 | 17.140 | 17.140 | 15.660 | 16.080 | 16.080 | 304,000 |
| Jan 13, 2022 | 16.680 | 16.680 | 16.020 | 16.340 | 16.340 | 104,000 |
| Jan 12, 2022 | 16.600 | 16.960 | 16.300 | 16.500 | 16.500 | 235,000 |
| Jan 11, 2022 | 17.180 | 17.200 | 16.560 | 16.600 | 16.600 | 121,000 |
| Jan 10, 2022 | 16.700 | 17.200 | 16.600 | 17.200 | 17.200 | 194,000 |
| Jan 07, 2022 | 16.480 | 16.700 | 15.900 | 16.700 | 16.700 | 231,000 |
| Jan 06, 2022 | 16.560 | 16.660 | 16.020 | 16.640 | 16.640 | 147,000 |
| Jan 05, 2022 | 17.100 | 17.140 | 16.100 | 16.560 | 16.560 | 343,500 |
| Jan 04, 2022 | 17.920 | 17.920 | 17.100 | 17.200 | 17.200 | 99,000 |
| Jan 03, 2022 | 17.960 | 17.960 | 17.240 | 17.760 | 17.760 | 58,141 |
| Dec 31, 2021 | 17.360 | 18.000 | 17.180 | 17.500 | 17.500 | 128,000 |
| Dec 30, 2021 | 17.460 | 17.460 | 16.740 | 17.340 | 17.340 | 147,000 |
| Dec 29, 2021 | 17.360 | 17.360 | 16.400 | 16.800 | 16.800 | 199,500 |
| Dec 28, 2021 | 17.000 | 17.520 | 16.780 | 17.100 | 17.100 | 188,500 |
| Dec 24, 2021 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | - |
| Dec 23, 2021 | 17.840 | 17.840 | 16.600 | 16.740 | 16.740 | 478,500 |
| Dec 22, 2021 | 17.000 | 17.960 | 17.000 | 17.460 | 17.460 | 455,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
