China International Capital Corporation Limited (HKG:3908)
Hong Kong · Delayed Price · Currency is HKD 20.16
+0.08 (0.40%)
Aug 6, 2025, 4:08 PM HKT
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 20.10 | 20.22 | 19.82 | 20.12 | 20.12 | 0.20% | 12,996,224 |
| Aug 5, 2025 | 19.78 | 20.22 | 19.65 | 20.08 | 20.08 | 2.97% | 34,964,800 |
| Aug 4, 2025 | 19.00 | 19.54 | 18.98 | 19.50 | 19.50 | 2.09% | 26,579,050 |
| Aug 1, 2025 | 19.94 | 20.15 | 19.00 | 19.10 | 19.10 | -4.31% | 50,380,884 |
| Jul 31, 2025 | 20.60 | 21.20 | 19.74 | 19.96 | 19.96 | -4.50% | 67,254,913 |
| Jul 30, 2025 | 21.25 | 21.75 | 20.60 | 20.90 | 20.90 | -3.02% | 50,604,245 |
| Jul 29, 2025 | 21.00 | 21.70 | 20.70 | 21.55 | 21.55 | 1.17% | 39,396,323 |
| Jul 28, 2025 | 21.25 | 21.90 | 21.20 | 21.30 | 21.30 | -0.70% | 41,625,031 |
| Jul 25, 2025 | 21.80 | 22.00 | 21.05 | 21.45 | 21.45 | -1.61% | 52,942,031 |
| Jul 24, 2025 | 21.20 | 21.95 | 21.00 | 21.80 | 21.80 | 3.07% | 42,313,555 |
| Jul 23, 2025 | 21.20 | 21.60 | 20.70 | 21.15 | 21.15 | 0.95% | 49,665,857 |
| Jul 22, 2025 | 20.40 | 21.10 | 20.10 | 20.95 | 20.95 | 1.95% | 40,660,683 |
| Jul 21, 2025 | 19.62 | 20.60 | 19.54 | 20.55 | 20.55 | 5.71% | 51,816,128 |
| Jul 18, 2025 | 19.00 | 19.52 | 18.94 | 19.44 | 19.44 | 2.64% | 29,843,000 |
| Jul 17, 2025 | 18.74 | 19.02 | 18.54 | 18.94 | 18.94 | 1.39% | 17,335,600 |
| Jul 16, 2025 | 18.94 | 19.10 | 18.50 | 18.68 | 18.68 | -1.37% | 23,943,605 |
| Jul 15, 2025 | 19.30 | 19.58 | 18.48 | 18.94 | 18.94 | -1.76% | 47,808,276 |
| Jul 14, 2025 | 19.36 | 19.46 | 18.90 | 19.28 | 19.28 | 0.84% | 30,672,486 |
| Jul 11, 2025 | 18.50 | 19.84 | 18.28 | 19.12 | 19.12 | 4.48% | 92,566,546 |
| Jul 10, 2025 | 18.14 | 18.70 | 18.00 | 18.30 | 18.30 | 0.88% | 58,021,800 |
| Jul 9, 2025 | 18.46 | 18.50 | 18.00 | 18.14 | 18.14 | -1.73% | 23,516,063 |
| Jul 8, 2025 | 18.18 | 18.56 | 18.06 | 18.46 | 18.46 | 2.10% | 32,875,475 |
| Jul 7, 2025 | 17.98 | 18.22 | 17.84 | 18.08 | 18.08 | 0.33% | 15,100,600 |
| Jul 4, 2025 | 17.90 | 18.52 | 17.64 | 18.02 | 18.02 | 0.22% | 31,778,598 |
| Jul 3, 2025 | 17.80 | 18.02 | 17.50 | 17.98 | 17.98 | 2.98% | 30,308,123 |
| Jul 2, 2025 | 17.80 | 17.80 | 17.26 | 17.46 | 17.46 | -1.36% | 25,087,300 |
| Jun 30, 2025 | 17.98 | 18.00 | 17.38 | 17.70 | 17.60 | -0.34% | 25,573,000 |
| Jun 27, 2025 | 18.12 | 18.30 | 17.42 | 17.76 | 17.66 | -0.22% | 51,476,329 |
| Jun 26, 2025 | 18.70 | 18.70 | 17.66 | 17.80 | 17.70 | -4.20% | 58,822,886 |
| Jun 25, 2025 | 17.30 | 18.70 | 17.28 | 18.58 | 18.48 | 8.40% | 114,749,026 |
| Jun 24, 2025 | 16.30 | 17.30 | 16.22 | 17.14 | 17.04 | 6.06% | 58,946,015 |
| Jun 23, 2025 | 15.36 | 16.30 | 15.36 | 16.16 | 16.07 | 2.67% | 22,764,000 |
| Jun 20, 2025 | 15.72 | 15.92 | 15.58 | 15.74 | 15.65 | 0.64% | 21,267,202 |
| Jun 19, 2025 | 16.40 | 16.46 | 15.38 | 15.64 | 15.55 | -5.21% | 41,104,490 |
| Jun 18, 2025 | 16.90 | 16.90 | 16.24 | 16.50 | 16.41 | -2.71% | 27,270,735 |
| Jun 17, 2025 | 16.86 | 17.08 | 16.72 | 16.96 | 16.86 | 0.59% | 40,016,535 |
| Jun 16, 2025 | 15.98 | 16.86 | 15.92 | 16.86 | 16.76 | 5.51% | 39,453,096 |
| Jun 13, 2025 | 16.16 | 16.30 | 15.70 | 15.98 | 15.89 | -2.68% | 34,243,964 |
| Jun 12, 2025 | 16.36 | 16.68 | 16.16 | 16.42 | 16.33 | - | 37,880,092 |
| Jun 11, 2025 | 15.88 | 16.86 | 15.86 | 16.42 | 16.33 | 4.06% | 65,024,338 |
| Jun 10, 2025 | 15.86 | 16.16 | 15.44 | 15.78 | 15.69 | -2.47% | 123,006,686 |
| Jun 9, 2025 | 15.90 | 16.44 | 15.86 | 16.18 | 16.09 | 2.80% | 45,944,350 |
| Jun 6, 2025 | 15.80 | 15.86 | 15.42 | 15.74 | 15.65 | 0.51% | 18,695,063 |
| Jun 5, 2025 | 15.50 | 15.96 | 15.42 | 15.66 | 15.57 | 1.29% | 29,884,399 |
| Jun 4, 2025 | 14.76 | 15.52 | 14.76 | 15.46 | 15.37 | 4.18% | 31,516,067 |
| Jun 3, 2025 | 14.50 | 14.94 | 14.50 | 14.84 | 14.76 | 2.63% | 15,319,724 |
| Jun 2, 2025 | 14.58 | 14.58 | 13.96 | 14.46 | 14.38 | -1.23% | 7,378,591 |
| May 30, 2025 | 14.86 | 14.86 | 14.52 | 14.64 | 14.56 | -2.01% | 17,808,347 |
| May 29, 2025 | 14.48 | 14.94 | 14.44 | 14.94 | 14.86 | 4.18% | 22,229,000 |
| May 28, 2025 | 14.30 | 14.38 | 14.20 | 14.34 | 14.26 | 0.70% | 6,822,508 |