STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

China Regenerative Medicine International Limited (8158.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.185

+0.003

(+1.65%)

At close: 03:18PM HKT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.182	0.182	0.182	0.185	0.185	25,550
May 03, 2024	0.180	0.182	0.180	0.182	0.182	26,000
May 02, 2024	0.245	0.245	0.172	0.190	0.190	72,400
Apr 30, 2024	0.255	0.255	0.255	0.255	0.255	-
Apr 29, 2024	0.285	0.285	0.285	0.285	0.285	-
Apr 26, 2024	0.270	0.270	0.270	0.270	0.270	-
Apr 25, 2024	0.270	0.270	0.270	0.270	0.270	-
Apr 24, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 23, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 22, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 19, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 18, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 17, 2024	0.285	0.285	0.285	0.285	0.285	40,000
Apr 16, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 15, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 12, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 11, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 10, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 09, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 08, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 05, 2024	0.280	0.280	0.280	0.280	0.280	-
Apr 03, 2024	0.290	0.290	0.290	0.290	0.290	7,650
Apr 02, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 28, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 27, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 26, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 25, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 22, 2024	0.290	0.290	0.290	0.290	0.290	9,600
Mar 21, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 20, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 19, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 18, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 15, 2024	0.295	0.295	0.295	0.295	0.295	-
Mar 14, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 13, 2024	0.290	0.290	0.290	0.290	0.290	10,000
Mar 12, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 11, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 08, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 07, 2024	0.290	0.290	0.290	0.290	0.290	-
Mar 06, 2024	0.300	0.315	0.290	0.290	0.290	195,500
Mar 05, 2024	0.325	0.350	0.320	0.320	0.320	25,000
Mar 04, 2024	0.395	0.395	0.395	0.395	0.395	-
Mar 01, 2024	0.415	0.430	0.430	0.395	0.395	5,000
Feb 29, 2024	0.395	0.395	0.395	0.395	0.395	-
Feb 28, 2024	0.415	0.415	0.415	0.415	0.415	-
Feb 27, 2024	0.430	0.430	0.430	0.430	0.430	5,000
Feb 26, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 23, 2024	0.405	0.405	0.405	0.405	0.405	-
Feb 22, 2024	0.400	0.400	0.400	0.405	0.405	25,500
Feb 21, 2024	0.405	0.405	0.405	0.405	0.405	13,500
Feb 20, 2024	0.400	0.400	0.400	0.400	0.400	-
Feb 19, 2024	0.410	0.770	0.400	0.400	0.400	375,000
Feb 16, 2024	0.410	0.410	0.410	0.410	0.410	10,000
Feb 15, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 14, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 09, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 08, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 07, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 06, 2024	0.440	0.470	0.440	0.470	0.470	11,000
Feb 05, 2024	0.470	0.470	0.470	0.470	0.470	-
Feb 02, 2024	0.580	0.580	0.450	0.470	0.470	35,000
Feb 01, 2024	0.510	0.940	0.450	0.530	0.530	353,075
Jan 31, 2024	0.380	0.480	0.350	0.455	0.455	165,000
Jan 30, 2024	0.405	0.405	0.400	0.395	0.395	19,000
Jan 29, 2024	0.490	0.490	0.490	0.490	0.490	-
Jan 26, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 25, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 24, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 23, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 22, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 19, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 18, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 17, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 16, 2024	0.530	0.530	0.530	0.530	0.530	-
Jan 15, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 12, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 11, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 10, 2024	0.540	0.540	0.540	0.540	0.540	-
Jan 09, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 08, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 05, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 04, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 03, 2024	0.550	0.550	0.550	0.550	0.550	-
Jan 02, 2024	0.550	0.550	0.550	0.550	0.550	-
Dec 29, 2023	0.510	0.550	0.510	0.550	0.550	10,000
Dec 28, 2023	0.580	0.580	0.580	0.580	0.580	-
Dec 27, 2023	0.600	0.600	0.600	0.600	0.600	-
Dec 22, 2023	0.640	0.640	0.640	0.640	0.640	-
Dec 21, 2023	0.650	0.650	0.650	0.650	0.650	-
Dec 20, 2023	0.680	0.680	0.680	0.680	0.680	-
Dec 19, 2023	0.680	0.680	0.680	0.680	0.680	-
Dec 18, 2023	0.590	0.590	0.590	0.590	0.590	-
Dec 15, 2023	0.600	0.600	0.600	0.600	0.600	-
Dec 14, 2023	0.600	0.600	0.600	0.600	0.600	-
Dec 13, 2023	0.500	0.500	0.500	0.500	0.500	-
Dec 12, 2023	0.550	0.550	0.510	0.510	0.510	65,475
Dec 11, 2023	0.510	0.510	0.510	0.510	0.510	40,000
Dec 08, 2023	0.460	0.510	0.460	0.510	0.510	25,500
Dec 07, 2023	0.460	0.460	0.460	0.460	0.460	80,000
Dec 06, 2023	0.900	0.900	0.375	0.455	0.455	48,255
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,121.85+174.44(+0.79%)

S&P 5005,158.80+31.01(+0.60%)

DOW38,819.74+144.06(+0.37%)

CAD/USD0.7326+0.0018(+0.24%)

CRUDE OIL78.91+0.80(+1.02%)

Bitcoin CAD87,393.02+194.07(+0.22%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

China Regenerative Medicine International Limited (8158.HK)

S&P/TSX
22,121.85
+174.44(+0.79%)

S&P 500
5,158.80
+31.01(+0.60%)

DOW
38,819.74
+144.06(+0.37%)

CAD/USD
0.7326
+0.0018(+0.24%)

CRUDE OIL
78.91
+0.80(+1.02%)

Bitcoin CAD
87,393.02
+194.07(+0.22%)