ESR Group Limited (HKG:1821)
Hong Kong · Delayed Price · Currency is HKD 12.94
+0.02 (0.15%)
Inactive · Last trade price on Jun 16, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 12.94 | 12.98 | 12.94 | 12.94 | 12.94 | 0.15% | 26,382,320 |
| Jun 13, 2025 | 12.92 | 12.94 | 12.90 | 12.92 | 12.92 | 0.31% | 5,190,683 |
| Jun 12, 2025 | 12.86 | 12.92 | 12.84 | 12.88 | 12.88 | 0.16% | 12,296,820 |
| Jun 11, 2025 | 12.82 | 12.90 | 12.80 | 12.86 | 12.86 | 0.31% | 12,964,400 |
| Jun 10, 2025 | 12.80 | 12.84 | 12.80 | 12.82 | 12.82 | - | 7,534,800 |
| Jun 9, 2025 | 12.82 | 12.84 | 12.80 | 12.82 | 12.82 | -0.16% | 4,494,517 |
| Jun 6, 2025 | 12.82 | 12.84 | 12.80 | 12.84 | 12.84 | 0.31% | 9,777,848 |
| Jun 5, 2025 | 12.80 | 12.82 | 12.78 | 12.80 | 12.80 | - | 10,675,400 |
| Jun 4, 2025 | 12.80 | 12.82 | 12.78 | 12.80 | 12.80 | -0.16% | 10,258,410 |
| Jun 3, 2025 | 12.84 | 12.84 | 12.80 | 12.82 | 12.82 | -0.16% | 7,396,842 |
| Jun 2, 2025 | 12.82 | 12.84 | 12.80 | 12.84 | 12.84 | 0.16% | 5,460,502 |
| May 30, 2025 | 12.80 | 12.84 | 12.80 | 12.82 | 12.82 | - | 6,202,388 |
| May 29, 2025 | 12.82 | 12.84 | 12.80 | 12.82 | 12.82 | -0.16% | 6,320,205 |
| May 28, 2025 | 12.84 | 12.84 | 12.80 | 12.84 | 12.84 | - | 4,200,414 |
| May 27, 2025 | 12.84 | 12.84 | 12.80 | 12.84 | 12.84 | - | 2,090,507 |
| May 26, 2025 | 12.84 | 12.86 | 12.80 | 12.84 | 12.84 | - | 5,746,152 |
| May 23, 2025 | 12.84 | 12.86 | 12.84 | 12.84 | 12.84 | -0.16% | 7,655,752 |
| May 22, 2025 | 12.86 | 12.86 | 12.82 | 12.86 | 12.86 | 0.16% | 45,117,830 |
| May 21, 2025 | 12.80 | 12.84 | 12.78 | 12.84 | 12.84 | 0.31% | 7,834,957 |
| May 20, 2025 | 12.78 | 12.80 | 12.76 | 12.80 | 12.80 | - | 12,546,830 |
| May 19, 2025 | 12.80 | 12.82 | 12.76 | 12.80 | 12.80 | - | 5,828,470 |
| May 16, 2025 | 12.66 | 12.80 | 12.66 | 12.80 | 12.80 | 2.73% | 16,631,470 |
| May 15, 2025 | 12.44 | 12.50 | 12.44 | 12.46 | 12.46 | - | 4,257,446 |
| May 14, 2025 | 12.46 | 12.48 | 12.44 | 12.46 | 12.46 | -0.16% | 1,888,796 |
| May 13, 2025 | 12.38 | 12.50 | 12.38 | 12.48 | 12.48 | 0.81% | 6,222,522 |
| May 12, 2025 | 12.38 | 12.40 | 12.36 | 12.38 | 12.38 | - | 5,666,294 |
| May 9, 2025 | 12.40 | 12.40 | 12.34 | 12.38 | 12.38 | - | 6,467,613 |
| May 8, 2025 | 12.42 | 12.42 | 12.34 | 12.38 | 12.38 | -0.64% | 5,029,153 |
| May 7, 2025 | 12.42 | 12.52 | 12.38 | 12.46 | 12.46 | 0.32% | 9,260,076 |
| May 6, 2025 | 12.36 | 12.50 | 12.36 | 12.42 | 12.42 | 0.49% | 4,155,549 |
| May 2, 2025 | 12.36 | 12.42 | 12.32 | 12.36 | 12.36 | - | 17,729,800 |
| Apr 30, 2025 | 12.40 | 12.42 | 12.36 | 12.36 | 12.36 | -0.32% | 3,867,435 |
| Apr 29, 2025 | 12.34 | 12.40 | 12.30 | 12.40 | 12.40 | 0.49% | 3,362,570 |
| Apr 28, 2025 | 12.36 | 12.36 | 12.34 | 12.34 | 12.34 | -0.16% | 3,483,153 |
| Apr 25, 2025 | 12.32 | 12.40 | 12.30 | 12.36 | 12.36 | 0.32% | 2,391,030 |
| Apr 24, 2025 | 12.30 | 12.34 | 12.28 | 12.32 | 12.32 | 0.65% | 5,722,600 |
| Apr 23, 2025 | 12.20 | 12.30 | 12.18 | 12.24 | 12.24 | 0.49% | 2,839,400 |
| Apr 22, 2025 | 12.20 | 12.22 | 12.16 | 12.18 | 12.18 | - | 4,077,109 |
| Apr 17, 2025 | 12.20 | 12.22 | 12.14 | 12.18 | 12.18 | -0.33% | 5,788,410 |
| Apr 16, 2025 | 12.20 | 12.30 | 12.14 | 12.22 | 12.22 | 0.16% | 6,456,126 |
| Apr 15, 2025 | 12.24 | 12.26 | 12.16 | 12.20 | 12.20 | - | 7,350,663 |
| Apr 14, 2025 | 12.20 | 12.48 | 12.18 | 12.20 | 12.20 | - | 10,482,790 |
| Apr 11, 2025 | 12.18 | 12.22 | 12.14 | 12.20 | 12.20 | - | 5,794,381 |
| Apr 10, 2025 | 12.20 | 12.30 | 12.12 | 12.20 | 12.20 | 0.99% | 8,582,600 |
| Apr 9, 2025 | 12.06 | 12.08 | 12.02 | 12.08 | 12.08 | 0.17% | 13,411,430 |
| Apr 8, 2025 | 12.14 | 12.20 | 12.00 | 12.06 | 12.06 | 0.50% | 19,458,280 |
| Apr 7, 2025 | 12.18 | 12.18 | 11.60 | 12.00 | 12.00 | -2.44% | 26,100,010 |
| Apr 3, 2025 | 12.26 | 12.34 | 12.26 | 12.30 | 12.30 | 0.16% | 7,044,042 |
| Apr 2, 2025 | 12.22 | 12.30 | 12.20 | 12.28 | 12.28 | 0.49% | 3,736,453 |
| Apr 1, 2025 | 12.24 | 12.26 | 12.20 | 12.22 | 12.22 | -0.16% | 3,795,124 |