Austar Lifesciences Limited (HKG:6118)
Hong Kong · Delayed Price · Currency is HKD 0.9200
+0.0200 (2.22%)
Jan 21, 2026, 4:08 PM HKT
Austar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | - | -1.11% | 79,000 |
| Jan 20, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 109,000 |
| Jan 19, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -4.26% | 304,000 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.90 | 0.94 | 0.94 | -4.08% | 260,000 |
| Jan 15, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 59,000 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 131,000 |
| Jan 13, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | - | 38,000 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 203,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 68,000 |
| Jan 8, 2026 | 0.92 | 1.08 | 0.92 | 0.99 | 0.99 | 4.21% | 59,000 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 58,000 |
| Jan 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 30,000 |
| Jan 5, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 521,000 |
| Jan 2, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 186,000 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 78,000 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 56,061 |
| Dec 29, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.26% | 39,000 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 40,000 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 30,000 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 12,000 |
| Dec 19, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | - | 33,000 |
| Dec 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 83,000 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 1.05% | 90,000 |
| Dec 16, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -2.06% | 99,000 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 12, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 59,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,000 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 8,000 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 8,000 |
| Dec 8, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 35,000 |
| Dec 5, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 122,000 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 62,000 |
| Dec 3, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 6.32% | 386,000 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -4.04% | 69,000 |
| Dec 1, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.13% | 16,000 |
| Nov 28, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -4.95% | 33,000 |
| Nov 27, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 87,000 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | 2.06% | 133,000 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 56,000 |
| Nov 24, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 66,000 |
| Nov 21, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -3.09% | 297,000 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 103,000 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 18, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 34,000 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 65,000 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 108,000 |
| Nov 13, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 661,000 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 230,000 |
| Nov 11, 2025 | 1.08 | 1.10 | 0.99 | 1.04 | 1.04 | -7.14% | 1,327,000 |
| Nov 10, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 110,000 |