HKBN Ltd. (HKG:1310)
Hong Kong · Delayed Price · Currency is HKD 5.00
+0.01 (0.20%)
Aug 1, 2025, 4:08 PM HKT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,697,217 |
| Jul 31, 2025 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 1,492,889 |
| Jul 30, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | - | 7,206,500 |
| Jul 29, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 1,228,000 |
| Jul 28, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | - | 1,001,704 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 1,482,500 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 2,509,973 |
| Jul 23, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.20% | 1,951,500 |
| Jul 22, 2025 | 4.99 | 5.01 | 4.98 | 5.01 | 5.01 | 0.40% | 1,077,315 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | -0.20% | 2,389,500 |
| Jul 18, 2025 | 5.00 | 5.01 | 4.99 | 5.00 | 5.00 | - | 1,119,000 |
| Jul 17, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 1,101,000 |
| Jul 16, 2025 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 0.40% | 1,183,500 |
| Jul 15, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.20% | 2,893,552 |
| Jul 14, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | 1,703,000 |
| Jul 11, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | - | 3,254,460 |
| Jul 10, 2025 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | - | 1,603,500 |
| Jul 9, 2025 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | 0.20% | 1,261,985 |
| Jul 8, 2025 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | 0.20% | 1,329,230 |
| Jul 7, 2025 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -0.80% | 861,500 |
| Jul 4, 2025 | 5.01 | 5.03 | 5.00 | 5.03 | 5.03 | 0.40% | 1,522,237 |
| Jul 3, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | 5.01 | 0.60% | 2,085,127 |
| Jul 2, 2025 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.20% | 1,531,500 |
| Jun 30, 2025 | 4.99 | 5.00 | 4.97 | 4.97 | 4.97 | -0.20% | 1,503,242 |
| Jun 27, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | -0.20% | 1,448,579 |
| Jun 26, 2025 | 4.99 | 5.00 | 4.98 | 4.99 | 4.99 | - | 2,001,000 |
| Jun 25, 2025 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 0.40% | 1,147,000 |
| Jun 24, 2025 | 4.99 | 4.99 | 4.97 | 4.97 | 4.97 | -0.40% | 932,615 |
| Jun 23, 2025 | 4.99 | 4.99 | 4.97 | 4.99 | 4.99 | - | 1,702,482 |
| Jun 20, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | 0.81% | 11,593,627 |
| Jun 19, 2025 | 4.96 | 4.97 | 4.95 | 4.95 | 4.95 | -0.20% | 3,705,000 |
| Jun 18, 2025 | 5.16 | 5.17 | 4.92 | 4.96 | 4.96 | -0.20% | 14,265,000 |
| Jun 17, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.20% | 696,500 |
| Jun 16, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | - | 1,501,255 |
| Jun 13, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | -0.20% | 636,000 |
| Jun 12, 2025 | 4.97 | 4.97 | 4.95 | 4.97 | 4.97 | 0.40% | 1,134,000 |
| Jun 11, 2025 | 4.94 | 4.97 | 4.94 | 4.95 | 4.95 | - | 996,200 |
| Jun 10, 2025 | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | -0.40% | 1,342,500 |
| Jun 9, 2025 | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | - | 1,164,500 |
| Jun 6, 2025 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 0.61% | 953,092 |
| Jun 5, 2025 | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 0.20% | 734,501 |
| Jun 4, 2025 | 4.98 | 4.98 | 4.93 | 4.93 | 4.93 | -1.00% | 3,156,201 |
| Jun 3, 2025 | 4.95 | 4.99 | 4.95 | 4.98 | 4.98 | 0.61% | 1,643,055 |
| Jun 2, 2025 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | - | 2,046,552 |
| May 30, 2025 | 4.93 | 4.96 | 4.92 | 4.95 | 4.95 | 0.41% | 4,274,000 |
| May 29, 2025 | 4.98 | 4.98 | 4.92 | 4.93 | 4.93 | -1.00% | 1,840,910 |
| May 28, 2025 | 4.99 | 4.99 | 4.87 | 4.98 | 4.98 | -0.20% | 1,763,500 |
| May 27, 2025 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -2.54% | 1,256,000 |
| May 26, 2025 | 5.11 | 5.13 | 5.09 | 5.12 | 4.97 | 0.20% | 2,486,000 |
| May 23, 2025 | 5.08 | 5.12 | 5.08 | 5.11 | 4.96 | 0.20% | 1,092,594 |