ImmuneOnco Biopharmaceuticals (Shanghai) Inc. (HKG:1541)
Hong Kong · Delayed Price · Currency is HKD 3.010
-0.040 (-1.31%)
May 28, 2026, 4:08 PM HKT
HKG:1541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.05 | 3.06 | 2.92 | 3.01 | 3.01 | -1.31% | 1,110,800 |
| May 27, 2026 | 3.24 | 3.29 | 2.95 | 3.05 | 3.05 | -5.86% | 2,266,400 |
| May 26, 2026 | 3.31 | 3.36 | 3.08 | 3.24 | 3.24 | -4.99% | 1,720,200 |
| May 22, 2026 | 3.63 | 3.63 | 3.40 | 3.41 | 3.41 | -3.94% | 1,065,800 |
| May 21, 2026 | 3.63 | 3.71 | 3.54 | 3.55 | 3.55 | -0.56% | 593,600 |
| May 20, 2026 | 3.70 | 3.74 | 3.52 | 3.57 | 3.57 | -2.72% | 833,800 |
| May 19, 2026 | 3.64 | 3.74 | 3.45 | 3.67 | 3.67 | 4.56% | 804,600 |
| May 18, 2026 | 3.46 | 3.57 | 3.35 | 3.51 | 3.51 | -0.28% | 1,059,400 |
| May 15, 2026 | 3.63 | 3.72 | 3.48 | 3.52 | 3.52 | -1.95% | 2,188,800 |
| May 14, 2026 | 3.93 | 4.00 | 3.59 | 3.59 | 3.59 | -6.27% | 2,168,400 |
| May 13, 2026 | 3.96 | 4.00 | 3.78 | 3.83 | 3.83 | -0.52% | 1,158,400 |
| May 12, 2026 | 4.06 | 4.06 | 3.80 | 3.85 | 3.85 | -4.94% | 1,840,200 |
| May 11, 2026 | 4.10 | 4.13 | 4.00 | 4.05 | 4.05 | -3.57% | 2,268,400 |
| May 8, 2026 | 4.30 | 4.34 | 4.08 | 4.20 | 4.20 | -2.33% | 1,550,800 |
| May 7, 2026 | 4.42 | 4.57 | 4.24 | 4.30 | 4.30 | 0.23% | 1,484,000 |
| May 6, 2026 | 4.35 | 4.38 | 4.24 | 4.29 | 4.29 | -2.94% | 1,061,200 |
| May 5, 2026 | 4.36 | 4.42 | 4.28 | 4.42 | 4.42 | - | 547,000 |
| May 4, 2026 | 4.60 | 4.70 | 4.21 | 4.42 | 4.42 | -5.15% | 1,722,400 |
| Apr 30, 2026 | 4.76 | 4.88 | 4.63 | 4.66 | 4.66 | -3.52% | 627,000 |
| Apr 29, 2026 | 5.02 | 5.02 | 4.70 | 4.83 | 4.83 | -3.59% | 1,220,400 |
| Apr 28, 2026 | 5.22 | 5.35 | 4.96 | 5.01 | 5.01 | -3.47% | 509,200 |
| Apr 27, 2026 | 5.10 | 5.47 | 5.00 | 5.19 | 5.19 | 2.57% | 1,277,600 |
| Apr 24, 2026 | 5.03 | 5.15 | 4.85 | 5.06 | 5.06 | -0.59% | 960,600 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.03 | 5.09 | 5.09 | -10.54% | 2,226,000 |
| Apr 22, 2026 | 5.41 | 5.99 | 5.26 | 5.69 | 5.69 | 3.83% | 1,764,600 |
| Apr 21, 2026 | 5.70 | 5.74 | 5.43 | 5.48 | 5.48 | -3.01% | 788,800 |
| Apr 20, 2026 | 5.94 | 6.16 | 5.60 | 5.65 | 5.65 | -4.88% | 1,625,200 |
| Apr 17, 2026 | 6.16 | 6.28 | 5.85 | 5.94 | 5.94 | -2.78% | 1,066,600 |
| Apr 16, 2026 | 6.10 | 6.21 | 5.90 | 6.11 | 6.11 | 1.16% | 2,452,800 |
| Apr 15, 2026 | 5.88 | 6.12 | 5.72 | 6.04 | 6.04 | 5.04% | 2,562,000 |
| Apr 14, 2026 | 5.48 | 6.01 | 5.34 | 5.75 | 5.75 | 6.88% | 4,134,600 |
| Apr 13, 2026 | 4.81 | 5.68 | 4.75 | 5.38 | 5.38 | 13.50% | 4,102,600 |
| Apr 10, 2026 | 4.88 | 4.88 | 4.72 | 4.74 | 4.74 | -1.46% | 789,200 |
| Apr 9, 2026 | 4.95 | 5.12 | 4.77 | 4.81 | 4.81 | -4.94% | 978,200 |
| Apr 8, 2026 | 4.85 | 5.10 | 4.83 | 5.06 | 5.06 | 6.53% | 1,186,400 |
| Apr 2, 2026 | 5.10 | 5.10 | 4.72 | 4.75 | 4.75 | -8.65% | 1,942,800 |
| Apr 1, 2026 | 4.57 | 5.20 | 4.36 | 5.20 | 5.20 | 17.12% | 3,750,600 |
| Mar 31, 2026 | 4.47 | 4.70 | 4.28 | 4.44 | 4.44 | -0.67% | 1,344,400 |
| Mar 30, 2026 | 4.40 | 4.48 | 4.25 | 4.47 | 4.47 | 0.22% | 1,272,400 |
| Mar 27, 2026 | 4.42 | 4.64 | 4.41 | 4.46 | 4.46 | 2.76% | 750,800 |
| Mar 26, 2026 | 4.36 | 4.54 | 4.33 | 4.34 | 4.34 | -0.46% | 610,400 |
| Mar 25, 2026 | 4.65 | 4.74 | 4.32 | 4.36 | 4.36 | -6.64% | 868,200 |
| Mar 24, 2026 | 4.68 | 4.83 | 4.56 | 4.67 | 4.67 | 4.24% | 319,200 |
| Mar 23, 2026 | 4.74 | 4.75 | 4.24 | 4.48 | 4.48 | -5.08% | 758,800 |
| Mar 20, 2026 | 5.13 | 5.16 | 4.65 | 4.72 | 4.72 | -6.16% | 852,600 |
| Mar 19, 2026 | 5.21 | 5.50 | 5.00 | 5.03 | 5.03 | -3.45% | 1,746,600 |
| Mar 18, 2026 | 4.99 | 5.43 | 4.90 | 5.21 | 5.21 | 9.00% | 2,831,000 |
| Mar 17, 2026 | 5.07 | 5.10 | 4.71 | 4.78 | 4.78 | -2.45% | 9,772,600 |
| Mar 16, 2026 | 4.93 | 4.96 | 4.78 | 4.90 | 4.90 | 0.20% | 623,200 |
| Mar 13, 2026 | 5.00 | 5.04 | 4.79 | 4.89 | 4.89 | -2.78% | 592,400 |