Broncus Holding Corporation (HKG:2216)
Hong Kong · Delayed Price · Currency is HKD 0.9900
+0.0900 (10.00%)
May 29, 2026, 4:08 PM HKT
Broncus Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.95 | 0.99 | 0.89 | 0.99 | 0.99 | 10.00% | 795,500 |
| May 28, 2026 | 1.12 | 1.12 | 0.90 | 0.90 | 0.90 | -6.25% | 418,000 |
| May 27, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | -3.03% | 524,500 |
| May 26, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -1.98% | 674,000 |
| May 22, 2026 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | 2.02% | 267,500 |
| May 21, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.00% | 318,500 |
| May 20, 2026 | 1.13 | 1.13 | 0.89 | 1.00 | 1.00 | 5.26% | 575,500 |
| May 19, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 3.26% | 277,500 |
| May 18, 2026 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -5.15% | 765,000 |
| May 15, 2026 | 1.01 | 1.01 | 0.93 | 0.97 | 0.97 | 1.04% | 458,000 |
| May 14, 2026 | 0.99 | 0.99 | 0.91 | 0.96 | 0.96 | -4.00% | 1,454,000 |
| May 13, 2026 | 1.04 | 1.05 | 0.99 | 1.00 | 1.00 | -3.85% | 765,500 |
| May 12, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 83,000 |
| May 11, 2026 | 1.03 | 1.09 | 1.00 | 1.07 | 1.07 | 1.90% | 691,018 |
| May 8, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 2.94% | 186,500 |
| May 7, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 2.00% | 411,000 |
| May 6, 2026 | 1.10 | 1.10 | 0.98 | 1.00 | 1.00 | -9.09% | 2,378,500 |
| May 5, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 207,500 |
| May 4, 2026 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -6.03% | 481,500 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -2.52% | 123,000 |
| Apr 29, 2026 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 2.59% | 362,500 |
| Apr 28, 2026 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 598,500 |
| Apr 27, 2026 | 1.27 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 428,500 |
| Apr 24, 2026 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 5.00% | 328,000 |
| Apr 23, 2026 | 1.29 | 1.33 | 1.19 | 1.20 | 1.20 | -4.76% | 962,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 228,000 |
| Apr 21, 2026 | 1.24 | 1.35 | 1.23 | 1.30 | 1.30 | 1.56% | 287,500 |
| Apr 20, 2026 | 1.34 | 1.37 | 1.28 | 1.28 | 1.28 | -4.48% | 378,500 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 780,000 |
| Apr 16, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 50,000 |
| Apr 15, 2026 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 323,500 |
| Apr 14, 2026 | 1.37 | 1.41 | 1.34 | 1.39 | 1.39 | 1.46% | 261,000 |
| Apr 13, 2026 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | - | 454,500 |
| Apr 10, 2026 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 1.48% | 616,500 |
| Apr 9, 2026 | 1.37 | 1.44 | 1.32 | 1.35 | 1.35 | -1.46% | 662,000 |
| Apr 8, 2026 | 1.40 | 1.46 | 1.37 | 1.37 | 1.37 | - | 787,000 |
| Apr 2, 2026 | 1.47 | 1.53 | 1.37 | 1.37 | 1.37 | -6.80% | 1,599,500 |
| Apr 1, 2026 | 1.23 | 1.48 | 1.10 | 1.47 | 1.47 | 19.51% | 6,602,000 |
| Mar 31, 2026 | 1.16 | 1.34 | 1.15 | 1.23 | 1.23 | 6.96% | 3,824,000 |
| Mar 30, 2026 | 1.10 | 1.16 | 1.03 | 1.15 | 1.15 | 4.55% | 1,640,500 |
| Mar 27, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 1,871,434 |
| Mar 26, 2026 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -7.34% | 856,500 |
| Mar 25, 2026 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 618,000 |
| Mar 24, 2026 | 1.06 | 1.13 | 1.00 | 1.13 | 1.13 | 6.60% | 958,500 |
| Mar 23, 2026 | 1.21 | 1.22 | 1.03 | 1.06 | 1.06 | -15.87% | 2,990,000 |
| Mar 20, 2026 | 1.29 | 1.33 | 1.22 | 1.26 | 1.26 | -0.79% | 120,000 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.22 | 1.27 | 1.27 | -1.55% | 839,000 |
| Mar 18, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | - | 203,500 |
| Mar 17, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 440,500 |
| Mar 16, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 136,000 |