ImmuneOnco Biopharmaceuticals (Shanghai) Inc. (HKG:1541)
Hong Kong · Delayed Price · Currency is HKD 4.300
+0.010 (0.23%)
May 7, 2026, 4:08 PM HKT
HKG:1541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.47 | 5.47 | 4.95 | 5.03 | 5.03 | -6.33% | 1,294,000 |
| Mar 11, 2026 | 5.03 | 5.42 | 5.03 | 5.37 | 5.37 | 6.97% | 1,771,400 |
| Mar 10, 2026 | 4.68 | 5.30 | 4.68 | 5.02 | 5.02 | 4.58% | 2,406,000 |
| Mar 9, 2026 | 4.39 | 4.82 | 4.02 | 4.80 | 4.80 | 8.35% | 3,540,200 |
| Mar 6, 2026 | 3.96 | 4.70 | 3.96 | 4.43 | 4.43 | 17.20% | 5,337,800 |
| Mar 5, 2026 | 3.65 | 3.80 | 3.58 | 3.78 | 3.78 | 8.93% | 3,106,400 |
| Mar 4, 2026 | 3.55 | 3.61 | 3.43 | 3.47 | 3.47 | -2.25% | 927,000 |
| Mar 3, 2026 | 3.87 | 3.91 | 3.51 | 3.55 | 3.55 | -8.27% | 2,294,400 |
| Mar 2, 2026 | 4.06 | 4.07 | 3.83 | 3.87 | 3.87 | -6.75% | 1,894,200 |
| Feb 27, 2026 | 4.33 | 4.33 | 4.06 | 4.15 | 4.15 | - | 1,604,000 |
| Feb 26, 2026 | 4.33 | 4.47 | 4.12 | 4.15 | 4.15 | -4.82% | 934,400 |
| Feb 25, 2026 | 4.40 | 4.50 | 4.36 | 4.36 | 4.36 | -0.23% | 543,000 |
| Feb 24, 2026 | 4.48 | 4.48 | 4.18 | 4.37 | 4.37 | -3.96% | 1,335,600 |
| Feb 23, 2026 | 4.57 | 4.72 | 4.52 | 4.55 | 4.55 | 0.44% | 479,400 |