Zhonggan Communication (Group) Holdings Limited (HKG:2545)
Hong Kong · Delayed Price · Currency is HKD 0.5100
+0.0100 (2.00%)
Aug 1, 2025, 4:08 PM HKT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 846,000 |
| Jul 31, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.01% | 1,048,000 |
| Jul 30, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 1.02% | 912,000 |
| Jul 29, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 1,420,000 |
| Jul 28, 2025 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 1,142,000 |
| Jul 25, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -2.00% | 1,354,000 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 1.01% | 2,754,000 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -4.81% | 6,694,000 |
| Jul 22, 2025 | 0.42 | 0.54 | 0.42 | 0.52 | 0.52 | 25.30% | 25,778,000 |
| Jul 21, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 1,336,000 |
| Jul 18, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 558,000 |
| Jul 17, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 416,000 |
| Jul 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,040,000 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 810,000 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 1,876,000 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.50% | 2,670,000 |
| Jul 10, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,576,000 |
| Jul 9, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 372,000 |
| Jul 8, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 542,000 |
| Jul 7, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 2.63% | 772,000 |
| Jul 4, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 594,000 |
| Jul 3, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 336,000 |
| Jul 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 530,000 |
| Jun 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 1,332,000 |
| Jun 27, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 690,000 |
| Jun 26, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 726,000 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.37% | 1,000,000 |
| Jun 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 788,000 |
| Jun 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 42,000 |
| Jun 20, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 306,000 |
| Jun 19, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 580,000 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.41% | 294,000 |
| Jun 17, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 1.43% | 332,000 |
| Jun 16, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 332,000 |
| Jun 13, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 782,000 |
| Jun 12, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -5.48% | 722,000 |
| Jun 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 600,000 |
| Jun 10, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | - | 1,222,000 |
| Jun 9, 2025 | 0.38 | 0.40 | 0.37 | 0.37 | 0.37 | -2.67% | 1,410,000 |
| Jun 6, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 1.35% | 2,266,000 |
| Jun 5, 2025 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 13.85% | 5,158,000 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 836,000 |
| Jun 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 202,000 |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 82,000 |
| May 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 22,000 |
| May 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 254,000 |
| May 28, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,218,000 |
| May 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 198,000 |
| May 26, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 386,000 |
| May 23, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 304,000 |