Kingboard Holdings Limited (HKG:0148)
Hong Kong · Delayed Price · Currency is HKD 28.10
-0.62 (-2.16%)
Aug 8, 2025, 4:08 PM HKT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.80 | 28.80 | 27.94 | 28.10 | 28.10 | -2.16% | 1,293,700 |
| Aug 7, 2025 | 29.28 | 29.28 | 28.48 | 28.72 | 28.72 | -0.90% | 2,092,208 |
| Aug 6, 2025 | 28.68 | 29.30 | 28.36 | 28.98 | 28.98 | 2.40% | 3,168,400 |
| Aug 5, 2025 | 28.10 | 28.72 | 28.02 | 28.30 | 28.30 | 1.22% | 2,262,000 |
| Aug 4, 2025 | 27.42 | 28.14 | 27.14 | 27.96 | 27.96 | 0.94% | 2,016,500 |
| Aug 1, 2025 | 27.95 | 28.10 | 27.55 | 27.70 | 27.70 | -1.42% | 2,437,500 |
| Jul 31, 2025 | 28.35 | 29.30 | 27.95 | 28.10 | 28.10 | -0.88% | 2,720,900 |
| Jul 30, 2025 | 29.05 | 29.35 | 28.10 | 28.35 | 28.35 | -2.24% | 1,965,500 |
| Jul 29, 2025 | 28.60 | 29.30 | 28.00 | 29.00 | 29.00 | 1.40% | 3,511,000 |
| Jul 28, 2025 | 28.10 | 29.00 | 27.90 | 28.60 | 28.60 | 1.78% | 3,037,000 |
| Jul 25, 2025 | 28.60 | 29.20 | 27.40 | 28.10 | 28.10 | 8.29% | 9,277,000 |
| Jul 24, 2025 | 25.35 | 25.95 | 25.15 | 25.95 | 25.95 | 1.57% | 2,381,500 |
| Jul 23, 2025 | 25.55 | 25.70 | 25.25 | 25.55 | 25.55 | - | 2,084,399 |
| Jul 22, 2025 | 24.85 | 25.90 | 24.80 | 25.55 | 25.55 | 1.79% | 2,065,734 |
| Jul 21, 2025 | 24.55 | 25.20 | 24.40 | 25.10 | 25.10 | 2.24% | 1,179,500 |
| Jul 18, 2025 | 25.00 | 25.35 | 24.15 | 24.55 | 24.55 | -1.80% | 1,328,500 |
| Jul 17, 2025 | 25.05 | 25.20 | 24.90 | 25.00 | 25.00 | -0.60% | 528,912 |
| Jul 16, 2025 | 26.00 | 26.05 | 24.95 | 25.15 | 25.15 | -1.76% | 1,432,250 |
| Jul 15, 2025 | 24.35 | 25.80 | 24.25 | 25.60 | 25.60 | 5.57% | 5,061,500 |
| Jul 14, 2025 | 24.00 | 24.40 | 23.80 | 24.25 | 24.25 | 0.83% | 1,624,500 |
| Jul 11, 2025 | 25.15 | 25.15 | 23.95 | 24.05 | 24.05 | -4.37% | 2,461,500 |
| Jul 10, 2025 | 25.70 | 25.95 | 24.70 | 25.15 | 25.15 | -2.14% | 2,837,250 |
| Jul 9, 2025 | 25.95 | 26.05 | 25.45 | 25.70 | 25.70 | -0.39% | 1,120,300 |
| Jul 8, 2025 | 25.40 | 26.00 | 25.40 | 25.80 | 25.80 | 1.57% | 2,134,256 |
| Jul 7, 2025 | 25.30 | 25.75 | 25.15 | 25.40 | 25.40 | 0.40% | 1,765,500 |
| Jul 4, 2025 | 26.10 | 26.10 | 25.15 | 25.30 | 25.30 | -3.07% | 1,624,000 |
| Jul 3, 2025 | 25.00 | 26.65 | 24.95 | 26.10 | 26.10 | 4.40% | 3,660,000 |
| Jul 2, 2025 | 25.20 | 25.40 | 24.80 | 25.00 | 25.00 | -0.40% | 930,500 |
| Jun 30, 2025 | 24.95 | 25.20 | 24.70 | 25.10 | 25.10 | 0.60% | 942,250 |
| Jun 27, 2025 | 24.15 | 25.20 | 24.00 | 24.95 | 24.95 | 4.39% | 3,426,000 |
| Jun 26, 2025 | 23.85 | 24.15 | 23.70 | 23.90 | 23.90 | -0.42% | 269,500 |
| Jun 25, 2025 | 24.20 | 24.30 | 23.80 | 24.00 | 24.00 | -0.21% | 582,500 |
| Jun 24, 2025 | 23.70 | 24.30 | 23.70 | 24.05 | 24.05 | 1.26% | 1,276,400 |
| Jun 23, 2025 | 23.65 | 24.00 | 23.10 | 23.75 | 23.75 | 1.71% | 1,199,000 |
| Jun 20, 2025 | 22.90 | 23.50 | 22.90 | 23.35 | 23.35 | 1.52% | 4,827,918 |
| Jun 19, 2025 | 23.65 | 23.65 | 22.70 | 23.00 | 23.00 | -3.16% | 900,500 |
| Jun 18, 2025 | 23.75 | 23.85 | 23.55 | 23.75 | 23.75 | -0.21% | 552,086 |
| Jun 17, 2025 | 24.35 | 24.35 | 23.70 | 23.80 | 23.80 | - | 608,250 |
| Jun 16, 2025 | 23.95 | 24.10 | 23.60 | 23.80 | 23.80 | -0.63% | 855,500 |
| Jun 13, 2025 | 23.75 | 24.50 | 23.75 | 23.95 | 23.95 | -1.64% | 1,212,500 |
| Jun 12, 2025 | 24.05 | 24.60 | 23.70 | 24.35 | 24.35 | 1.46% | 1,268,000 |
| Jun 11, 2025 | 23.75 | 24.30 | 23.60 | 24.00 | 24.00 | -4.00% | 1,110,000 |
| Jun 10, 2025 | 24.60 | 25.15 | 24.55 | 25.00 | 24.00 | 1.21% | 1,755,843 |
| Jun 9, 2025 | 23.90 | 24.80 | 23.90 | 24.70 | 23.71 | 2.92% | 2,317,500 |
| Jun 6, 2025 | 23.20 | 24.00 | 23.15 | 24.00 | 23.04 | 2.56% | 2,277,523 |
| Jun 5, 2025 | 23.05 | 23.50 | 22.95 | 23.40 | 22.46 | 2.63% | 1,039,700 |
| Jun 4, 2025 | 23.20 | 23.35 | 22.80 | 22.80 | 21.89 | -1.51% | 1,610,254 |
| Jun 3, 2025 | 22.60 | 23.30 | 22.55 | 23.15 | 22.22 | 2.43% | 1,750,000 |
| Jun 2, 2025 | 22.45 | 22.60 | 21.85 | 22.60 | 21.70 | 1.35% | 709,500 |
| May 30, 2025 | 22.25 | 22.35 | 22.10 | 22.30 | 21.41 | -0.89% | 818,000 |