Yankuang Energy Group Company Limited (HKG:1171)
Hong Kong · Delayed Price · Currency is HKD 9.27
+0.10 (1.09%)
Aug 5, 2025, 4:08 PM HKT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.22 | 9.31 | 9.11 | 9.27 | 9.27 | 1.09% | 19,425,775 |
| Aug 4, 2025 | 8.91 | 9.20 | 8.85 | 9.17 | 9.17 | 2.46% | 21,979,606 |
| Aug 1, 2025 | 8.91 | 9.05 | 8.91 | 8.95 | 8.95 | -0.11% | 26,449,930 |
| Jul 31, 2025 | 9.14 | 9.14 | 8.84 | 8.96 | 8.96 | -2.61% | 55,272,759 |
| Jul 30, 2025 | 9.20 | 9.40 | 9.14 | 9.20 | 9.20 | 0.11% | 50,300,310 |
| Jul 29, 2025 | 9.08 | 9.20 | 8.92 | 9.19 | 9.19 | 0.77% | 52,659,355 |
| Jul 28, 2025 | 9.32 | 9.34 | 9.06 | 9.12 | 9.12 | -3.90% | 73,798,070 |
| Jul 25, 2025 | 9.66 | 9.86 | 9.42 | 9.49 | 9.49 | -1.45% | 44,160,742 |
| Jul 24, 2025 | 9.45 | 9.72 | 9.30 | 9.63 | 9.63 | 1.80% | 77,893,781 |
| Jul 23, 2025 | 9.88 | 9.91 | 9.37 | 9.46 | 9.46 | 0.42% | 133,187,212 |
| Jul 22, 2025 | 8.65 | 9.50 | 8.58 | 9.42 | 9.42 | 9.53% | 226,207,235 |
| Jul 21, 2025 | 8.27 | 8.62 | 8.26 | 8.60 | 8.60 | 4.50% | 72,051,379 |
| Jul 18, 2025 | 8.22 | 8.31 | 8.20 | 8.23 | 8.23 | 0.86% | 16,413,687 |
| Jul 17, 2025 | 8.26 | 8.26 | 8.13 | 8.16 | 8.16 | -0.61% | 18,346,020 |
| Jul 16, 2025 | 8.28 | 8.30 | 8.20 | 8.21 | 8.21 | -0.85% | 18,037,239 |
| Jul 15, 2025 | 8.55 | 8.55 | 8.21 | 8.28 | 8.28 | -2.93% | 42,194,642 |
| Jul 14, 2025 | 8.36 | 8.55 | 8.36 | 8.53 | 8.53 | 2.40% | 37,667,111 |
| Jul 11, 2025 | 8.26 | 8.41 | 8.26 | 8.33 | 8.33 | 0.85% | 38,236,924 |
| Jul 10, 2025 | 8.10 | 8.27 | 8.09 | 8.26 | 8.26 | 1.98% | 29,474,687 |
| Jul 9, 2025 | 8.13 | 8.16 | 8.05 | 8.10 | 8.10 | - | 18,691,865 |
| Jul 8, 2025 | 8.06 | 8.14 | 8.03 | 8.10 | 8.10 | 0.62% | 13,773,741 |
| Jul 7, 2025 | 8.12 | 8.12 | 7.98 | 8.05 | 8.05 | -0.49% | 15,572,594 |
| Jul 4, 2025 | 8.11 | 8.13 | 8.03 | 8.09 | 8.09 | -0.12% | 18,929,003 |
| Jul 3, 2025 | 8.13 | 8.28 | 8.06 | 8.10 | 8.10 | -0.12% | 24,408,748 |
| Jul 2, 2025 | 7.81 | 8.14 | 7.80 | 8.11 | 8.11 | 3.84% | 51,268,550 |
| Jun 30, 2025 | 7.79 | 7.84 | 7.74 | 7.81 | 7.81 | 0.39% | 20,973,958 |
| Jun 27, 2025 | 7.76 | 7.85 | 7.74 | 7.78 | 7.78 | 0.78% | 26,247,024 |
| Jun 26, 2025 | 7.76 | 7.82 | 7.70 | 7.72 | 7.72 | -0.26% | 30,481,464 |
| Jun 25, 2025 | 7.83 | 7.83 | 7.71 | 7.74 | 7.74 | -0.77% | 57,226,588 |
| Jun 24, 2025 | 7.82 | 7.86 | 7.72 | 7.80 | 7.80 | 0.13% | 49,633,502 |
| Jun 23, 2025 | 7.85 | 7.85 | 7.68 | 7.79 | 7.79 | -0.26% | 48,236,556 |
| Jun 20, 2025 | 7.84 | 7.93 | 7.76 | 7.81 | 7.81 | -0.38% | 45,460,055 |
| Jun 19, 2025 | 8.05 | 8.05 | 7.78 | 7.84 | 7.84 | -2.85% | 62,863,858 |
| Jun 18, 2025 | 8.26 | 8.26 | 8.00 | 8.07 | 8.07 | -1.82% | 45,566,852 |
| Jun 17, 2025 | 8.22 | 8.24 | 8.15 | 8.22 | 8.22 | 0.24% | 23,905,595 |
| Jun 16, 2025 | 8.56 | 8.56 | 8.15 | 8.20 | 8.20 | -3.19% | 61,720,650 |
| Jun 13, 2025 | 8.12 | 8.48 | 8.12 | 8.47 | 8.47 | 4.57% | 61,797,123 |
| Jun 12, 2025 | 8.33 | 8.35 | 8.07 | 8.10 | 8.10 | -2.41% | 53,110,100 |
| Jun 11, 2025 | 8.27 | 8.34 | 8.21 | 8.30 | 8.30 | 0.61% | 35,286,361 |
| Jun 10, 2025 | 8.30 | 8.30 | 8.11 | 8.25 | 8.25 | 2.36% | 39,351,883 |
| Jun 9, 2025 | 8.23 | 8.24 | 8.01 | 8.06 | 8.06 | -2.07% | 60,091,704 |
| Jun 6, 2025 | 8.46 | 8.51 | 8.16 | 8.23 | 8.23 | -2.14% | 56,535,353 |
| Jun 5, 2025 | 8.85 | 8.85 | 8.40 | 8.41 | 8.41 | -10.34% | 58,454,553 |
| Jun 4, 2025 | 9.24 | 9.43 | 9.13 | 9.38 | 8.79 | 1.85% | 46,033,137 |
| Jun 3, 2025 | 9.18 | 9.26 | 9.09 | 9.21 | 8.63 | 0.77% | 39,642,342 |
| Jun 2, 2025 | 9.41 | 9.41 | 8.90 | 9.14 | 8.57 | -1.93% | 19,266,072 |
| May 30, 2025 | 9.40 | 9.40 | 9.25 | 9.32 | 8.74 | -0.85% | 26,752,131 |
| May 29, 2025 | 9.29 | 9.41 | 9.24 | 9.40 | 8.81 | 1.18% | 24,924,450 |
| May 28, 2025 | 9.09 | 9.29 | 9.03 | 9.29 | 8.71 | 2.31% | 31,895,980 |
| May 27, 2025 | 9.09 | 9.18 | 9.04 | 9.08 | 8.51 | -0.33% | 13,978,686 |