HKSE - Delayed Quote HKD
TYK Medicines, Inc (2410.HK)
30.950
+0.600
+(1.98%)
At close: 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 30.500 | 31.000 | 29.550 | 30.950 | 30.950 | 4,331,000 |
| May 8, 2025 | 31.300 | 31.650 | 30.100 | 30.350 | 30.350 | 2,892,000 |
| May 7, 2025 | 33.000 | 33.500 | 31.300 | 31.900 | 31.900 | 2,658,000 |
| May 6, 2025 | 33.400 | 33.400 | 31.000 | 33.000 | 33.000 | 3,005,500 |
| May 2, 2025 | 28.600 | 34.350 | 27.900 | 34.350 | 34.350 | 3,246,000 |
| Apr 30, 2025 | 27.000 | 29.250 | 26.850 | 28.900 | 28.900 | 5,281,000 |
| Apr 29, 2025 | 27.300 | 27.800 | 26.600 | 27.050 | 27.050 | 3,525,500 |
| Apr 28, 2025 | 27.000 | 27.500 | 26.300 | 27.300 | 27.300 | 3,088,000 |
| Apr 25, 2025 | 28.000 | 28.000 | 26.300 | 27.500 | 27.500 | 1,981,500 |
| Apr 24, 2025 | 27.300 | 27.500 | 26.450 | 27.500 | 27.500 | 1,713,000 |
| Apr 23, 2025 | 28.450 | 28.750 | 26.350 | 27.450 | 27.450 | 2,612,750 |
| Apr 22, 2025 | 27.100 | 28.500 | 26.600 | 28.000 | 28.000 | 1,538,750 |
| Apr 17, 2025 | 27.500 | 27.700 | 26.400 | 27.300 | 27.300 | 2,654,500 |
| Apr 16, 2025 | 26.000 | 28.000 | 25.200 | 27.450 | 27.450 | 2,661,500 |
| Apr 15, 2025 | 26.600 | 26.850 | 25.750 | 26.150 | 26.150 | 1,019,500 |
| Apr 14, 2025 | 27.100 | 27.650 | 26.400 | 26.450 | 26.450 | 1,196,000 |
| Apr 11, 2025 | 27.000 | 28.250 | 24.900 | 27.000 | 27.000 | 2,277,500 |
| Apr 10, 2025 | 26.500 | 27.350 | 26.050 | 26.550 | 26.550 | 1,406,000 |
| Apr 9, 2025 | 27.600 | 27.600 | 24.500 | 26.050 | 26.050 | 936,000 |
| Apr 8, 2025 | 26.300 | 29.350 | 23.850 | 26.500 | 26.500 | 1,804,000 |
| Apr 7, 2025 | 30.750 | 30.750 | 25.800 | 26.400 | 26.400 | 1,587,500 |
| Apr 3, 2025 | 35.100 | 35.300 | 30.200 | 32.550 | 32.550 | 3,467,000 |
| Apr 2, 2025 | 33.250 | 35.100 | 31.600 | 35.100 | 35.100 | 5,232,000 |
| Apr 1, 2025 | 33.800 | 41.400 | 29.800 | 33.250 | 33.250 | 5,874,000 |
| Mar 31, 2025 | 35.450 | 36.300 | 33.200 | 34.200 | 34.200 | 3,622,000 |
| Mar 28, 2025 | 36.100 | 36.100 | 33.700 | 35.450 | 35.450 | 4,445,000 |
| Mar 27, 2025 | 33.000 | 35.400 | 32.000 | 35.000 | 35.000 | 4,287,500 |
| Mar 26, 2025 | 32.950 | 33.000 | 29.550 | 33.000 | 33.000 | 1,522,500 |
| Mar 25, 2025 | 32.500 | 32.500 | 30.000 | 31.300 | 31.300 | 1,410,000 |
| Mar 24, 2025 | 28.450 | 32.150 | 27.100 | 31.950 | 31.950 | 2,974,000 |
| Mar 21, 2025 | 29.250 | 30.950 | 26.000 | 28.300 | 28.300 | 1,871,000 |
| Mar 20, 2025 | 26.350 | 29.250 | 26.300 | 28.250 | 28.250 | 2,413,000 |
| Mar 19, 2025 | 26.500 | 27.300 | 25.800 | 26.200 | 26.200 | 370,000 |
| Mar 18, 2025 | 27.400 | 27.400 | 25.900 | 27.200 | 27.200 | 467,000 |
| Mar 17, 2025 | 28.600 | 28.850 | 26.350 | 26.600 | 26.600 | 589,000 |
| Mar 14, 2025 | 28.500 | 29.000 | 27.500 | 28.600 | 28.600 | 556,500 |
| Mar 13, 2025 | 31.000 | 31.600 | 27.900 | 28.000 | 28.000 | 1,196,000 |
| Mar 12, 2025 | 33.650 | 33.700 | 29.700 | 30.650 | 30.650 | 1,078,500 |
| Mar 11, 2025 | 35.300 | 36.850 | 31.650 | 32.400 | 32.400 | 2,395,000 |
| Mar 10, 2025 | 35.150 | 46.100 | 34.550 | 35.550 | 35.550 | 3,399,500 |
| Mar 7, 2025 | 28.400 | 32.950 | 28.400 | 30.600 | 30.600 | 795,000 |
| Mar 6, 2025 | 31.000 | 31.950 | 28.000 | 29.550 | 29.550 | 700,000 |
| Mar 5, 2025 | 33.500 | 33.500 | 29.500 | 31.000 | 31.000 | 833,500 |
| Mar 4, 2025 | 34.500 | 34.500 | 27.000 | 32.000 | 32.000 | 1,033,000 |
| Mar 3, 2025 | 32.350 | 33.000 | 30.000 | 31.050 | 31.050 | 1,076,000 |
| Feb 28, 2025 | 31.000 | 32.350 | 28.500 | 32.350 | 32.350 | 1,485,000 |
| Feb 27, 2025 | 29.950 | 30.450 | 26.850 | 30.450 | 30.450 | 1,592,500 |
| Feb 26, 2025 | 25.000 | 30.000 | 23.800 | 28.450 | 28.450 | 1,076,000 |
| Feb 25, 2025 | 27.950 | 29.750 | 22.400 | 23.850 | 23.850 | 659,500 |
| Feb 24, 2025 | 31.950 | 31.950 | 26.800 | 27.600 | 27.600 | 351,600 |
| Feb 21, 2025 | 29.550 | 33.000 | 29.100 | 31.000 | 31.000 | 203,500 |
| Feb 20, 2025 | 35.450 | 35.450 | 26.600 | 29.450 | 29.450 | 208,500 |
| Feb 19, 2025 | 31.850 | 31.850 | 29.700 | 30.900 | 30.900 | 208,000 |
| Feb 18, 2025 | 32.000 | 32.600 | 28.800 | 31.550 | 31.550 | 204,000 |
| Feb 17, 2025 | 23.900 | 33.000 | 23.550 | 31.400 | 31.400 | 225,500 |
| Feb 14, 2025 | 24.050 | 25.000 | 23.750 | 24.450 | 24.450 | 55,500 |
| Feb 13, 2025 | 23.000 | 25.000 | 22.400 | 23.550 | 23.550 | 207,500 |
| Feb 12, 2025 | 22.450 | 23.600 | 22.000 | 22.050 | 22.050 | 203,000 |
| Feb 11, 2025 | 22.000 | 23.000 | 22.000 | 23.000 | 23.000 | 6,500 |
| Feb 10, 2025 | 22.500 | 22.950 | 22.150 | 22.550 | 22.550 | 222,000 |
| Feb 7, 2025 | 22.000 | 23.000 | 20.000 | 22.150 | 22.150 | 20,000 |
| Feb 6, 2025 | 20.250 | 21.000 | 19.920 | 21.000 | 21.000 | 20,000 |
| Feb 5, 2025 | 22.000 | 22.000 | 20.000 | 20.250 | 20.250 | 6,000 |
| Feb 4, 2025 | 23.100 | 23.100 | 19.500 | 20.750 | 20.750 | 35,500 |
| Feb 3, 2025 | 24.000 | 24.000 | 23.700 | 23.700 | 23.700 | 3,000 |
| Jan 28, 2025 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | - |
| Jan 27, 2025 | 24.950 | 24.950 | 22.100 | 22.650 | 22.650 | 10,500 |
| Jan 24, 2025 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | - |
| Jan 23, 2025 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | - |
| Jan 22, 2025 | 25.450 | 25.450 | 23.000 | 24.500 | 24.500 | 28,500 |
| Jan 21, 2025 | 24.100 | 24.650 | 23.850 | 24.650 | 24.650 | 68,500 |
| Jan 20, 2025 | 21.000 | 26.500 | 21.000 | 24.100 | 24.100 | 222,500 |
| Jan 17, 2025 | 16.460 | 20.000 | 16.460 | 19.700 | 19.700 | 67,000 |
| Jan 16, 2025 | 15.400 | 17.280 | 14.800 | 16.400 | 16.400 | 437,500 |
| Jan 15, 2025 | 14.540 | 17.140 | 13.000 | 15.380 | 15.380 | 376,000 |
| Jan 14, 2025 | 19.000 | 19.000 | 13.700 | 14.840 | 14.840 | 176,500 |
| Jan 13, 2025 | 20.850 | 20.850 | 17.800 | 18.560 | 18.560 | 17,000 |
| Jan 10, 2025 | 29.600 | 29.600 | 16.000 | 20.500 | 20.500 | 236,500 |
| Jan 9, 2025 | 37.500 | 37.900 | 29.100 | 29.100 | 29.100 | 116,500 |
| Jan 8, 2025 | 43.750 | 43.900 | 36.900 | 36.900 | 36.900 | 186,000 |
| Jan 7, 2025 | 45.650 | 48.750 | 43.100 | 43.100 | 43.100 | 554,000 |
| Jan 6, 2025 | 47.400 | 47.950 | 45.000 | 45.000 | 45.000 | 119,000 |
| Jan 3, 2025 | 49.150 | 49.150 | 44.000 | 48.000 | 48.000 | 124,000 |
| Jan 2, 2025 | 49.500 | 50.000 | 47.050 | 49.200 | 49.200 | 255,000 |
| Dec 31, 2024 | 49.150 | 49.150 | 49.150 | 49.150 | 49.150 | - |
| Dec 30, 2024 | 54.000 | 54.000 | 48.400 | 50.800 | 50.800 | 26,500 |
| Dec 27, 2024 | 56.400 | 56.400 | 53.150 | 53.150 | 53.150 | 15,000 |
| Dec 24, 2024 | 55.750 | 55.750 | 55.750 | 55.750 | 55.750 | - |
| Dec 23, 2024 | 54.700 | 56.550 | 53.300 | 54.500 | 54.500 | 335,500 |
| Dec 20, 2024 | 50.200 | 54.700 | 49.550 | 54.700 | 54.700 | 201,549 |
| Dec 19, 2024 | 47.350 | 51.900 | 46.100 | 49.600 | 49.600 | 274,500 |
| Dec 18, 2024 | 42.500 | 47.000 | 41.900 | 47.000 | 47.000 | 220,500 |
| Dec 17, 2024 | 42.950 | 43.300 | 40.650 | 43.300 | 43.300 | 194,500 |
| Dec 16, 2024 | 44.400 | 45.550 | 41.800 | 41.800 | 41.800 | 216,000 |
| Dec 13, 2024 | 45.100 | 45.100 | 38.800 | 44.400 | 44.400 | 315,500 |
| Dec 12, 2024 | 43.650 | 45.500 | 42.450 | 45.000 | 45.000 | 26,500 |
| Dec 11, 2024 | 44.000 | 44.000 | 42.950 | 43.650 | 43.650 | 19,500 |
| Dec 10, 2024 | 44.400 | 45.450 | 40.650 | 43.900 | 43.900 | 100,500 |
| Dec 9, 2024 | 42.500 | 44.500 | 41.650 | 44.500 | 44.500 | 19,500 |
| Dec 6, 2024 | 42.450 | 43.000 | 41.550 | 43.000 | 43.000 | 10,500 |
| Dec 5, 2024 | 41.600 | 42.800 | 41.600 | 42.450 | 42.450 | 18,500 |
| Dec 4, 2024 | 38.000 | 41.600 | 39.200 | 41.600 | 41.600 | 136,500 |
| Dec 3, 2024 | 36.850 | 39.150 | 36.800 | 38.800 | 38.800 | 111,500 |
| Dec 2, 2024 | 39.000 | 39.000 | 36.850 | 36.850 | 36.850 | 104,500 |
| Nov 29, 2024 | 39.600 | 40.250 | 37.900 | 38.500 | 38.500 | 62,000 |
| Nov 28, 2024 | 38.500 | 39.150 | 38.000 | 39.000 | 39.000 | 36,500 |
| Nov 27, 2024 | 37.000 | 40.750 | 37.000 | 39.150 | 39.150 | 60,500 |
| Nov 26, 2024 | 31.250 | 38.500 | 31.250 | 37.800 | 37.800 | 780,000 |
| Nov 25, 2024 | 30.550 | 31.250 | 29.400 | 31.250 | 31.250 | 123,000 |
| Nov 22, 2024 | 28.000 | 30.550 | 28.000 | 30.550 | 30.550 | 18,000 |
| Nov 21, 2024 | 30.300 | 30.300 | 27.700 | 27.800 | 27.800 | 275,000 |
| Nov 20, 2024 | 25.500 | 29.000 | 25.500 | 29.000 | 29.000 | 264,000 |
| Nov 19, 2024 | 24.300 | 26.600 | 23.650 | 26.450 | 26.450 | 213,000 |
| Nov 18, 2024 | 24.150 | 26.000 | 22.500 | 24.750 | 24.750 | 107,500 |
| Nov 15, 2024 | 23.050 | 24.300 | 23.050 | 24.150 | 24.150 | 48,000 |
| Nov 14, 2024 | 24.500 | 24.700 | 22.700 | 23.950 | 23.950 | 53,500 |
| Nov 13, 2024 | 24.400 | 24.950 | 21.500 | 24.500 | 24.500 | 65,000 |
| Nov 12, 2024 | 24.950 | 24.950 | 22.700 | 24.400 | 24.400 | 49,000 |
| Nov 11, 2024 | 26.000 | 27.500 | 22.800 | 25.000 | 25.000 | 95,500 |
| Nov 8, 2024 | 19.880 | 25.500 | 19.880 | 25.500 | 25.500 | 52,500 |
| Nov 7, 2024 | 20.500 | 21.100 | 19.840 | 19.880 | 19.880 | 101,000 |
| Nov 6, 2024 | 20.100 | 20.950 | 19.560 | 20.000 | 20.000 | 105,500 |
| Nov 5, 2024 | 21.050 | 21.600 | 19.560 | 19.560 | 19.560 | 113,500 |
| Nov 4, 2024 | 22.950 | 23.250 | 19.700 | 20.000 | 20.000 | 105,000 |
| Nov 1, 2024 | 28.750 | 29.000 | 23.250 | 23.250 | 23.250 | 123,500 |
| Oct 31, 2024 | 29.750 | 29.900 | 28.500 | 29.250 | 29.250 | 111,000 |
| Oct 30, 2024 | 30.250 | 30.250 | 28.800 | 29.750 | 29.750 | 102,500 |
| Oct 29, 2024 | 30.500 | 30.500 | 28.950 | 30.250 | 30.250 | 338,500 |
| Oct 28, 2024 | 30.950 | 30.950 | 29.650 | 30.900 | 30.900 | 112,000 |
| Oct 25, 2024 | 29.900 | 30.950 | 29.900 | 30.950 | 30.950 | 110,500 |
| Oct 24, 2024 | 30.700 | 30.900 | 29.900 | 29.900 | 29.900 | 110,000 |
| Oct 23, 2024 | 31.900 | 31.900 | 30.700 | 31.400 | 31.400 | 109,500 |
| Oct 22, 2024 | 33.000 | 33.000 | 31.050 | 32.400 | 32.400 | 105,000 |
| Oct 21, 2024 | 33.200 | 33.200 | 31.900 | 32.700 | 32.700 | 117,500 |
| Oct 18, 2024 | 32.950 | 33.200 | 31.800 | 33.200 | 33.200 | 103,000 |
| Oct 17, 2024 | 32.000 | 33.300 | 31.250 | 32.650 | 32.650 | 108,500 |
| Oct 16, 2024 | 32.600 | 32.700 | 31.450 | 32.500 | 32.500 | 117,500 |
| Oct 15, 2024 | 32.600 | 33.250 | 31.800 | 32.700 | 32.700 | 154,500 |
| Oct 14, 2024 | 32.150 | 33.600 | 31.100 | 32.950 | 32.950 | 153,500 |
| Oct 10, 2024 | 31.550 | 33.600 | 31.150 | 32.150 | 32.150 | 116,500 |
| Oct 9, 2024 | 29.500 | 31.550 | 29.000 | 31.550 | 31.550 | 155,000 |
| Oct 8, 2024 | 31.550 | 31.550 | 29.300 | 29.300 | 29.300 | 128,000 |
| Oct 7, 2024 | 31.800 | 32.000 | 30.100 | 31.700 | 31.700 | 111,500 |
| Oct 4, 2024 | 30.900 | 32.200 | 30.000 | 31.800 | 31.800 | 135,000 |
| Oct 3, 2024 | 34.000 | 34.000 | 30.500 | 31.150 | 31.150 | 130,000 |
| Oct 2, 2024 | 31.500 | 37.000 | 30.000 | 33.900 | 33.900 | 136,500 |
| Sep 30, 2024 | 31.000 | 34.000 | 30.550 | 31.950 | 31.950 | 102,500 |
| Sep 27, 2024 | 30.000 | 31.750 | 29.800 | 31.650 | 31.650 | 98,000 |
| Sep 26, 2024 | 29.800 | 32.000 | 29.050 | 30.700 | 30.700 | 134,500 |
| Sep 25, 2024 | 29.300 | 29.800 | 28.750 | 29.800 | 29.800 | 112,500 |
| Sep 24, 2024 | 29.500 | 29.900 | 28.500 | 29.850 | 29.850 | 112,000 |
| Sep 23, 2024 | 29.400 | 29.950 | 28.750 | 29.950 | 29.950 | 12,000 |
| Sep 20, 2024 | 29.550 | 29.950 | 28.200 | 28.550 | 28.550 | 100,500 |
| Sep 19, 2024 | 31.100 | 31.100 | 29.650 | 30.700 | 30.700 | 11,000 |
| Sep 17, 2024 | 30.000 | 31.500 | 28.400 | 31.400 | 31.400 | 47,400 |
| Sep 16, 2024 | 31.900 | 31.900 | 27.550 | 29.950 | 29.950 | 134,000 |
| Sep 13, 2024 | 32.450 | 34.350 | 30.950 | 31.900 | 31.900 | 155,500 |
| Sep 12, 2024 | 32.000 | 32.500 | 30.500 | 32.000 | 32.000 | 34,000 |
| Sep 11, 2024 | 32.100 | 33.900 | 31.000 | 32.000 | 32.000 | 72,000 |
| Sep 10, 2024 | 31.100 | 32.500 | 29.300 | 32.100 | 32.100 | 184,000 |
| Sep 9, 2024 | 28.400 | 31.000 | 26.950 | 30.800 | 30.800 | 374,000 |
| Sep 5, 2024 | 25.700 | 28.600 | 25.250 | 28.400 | 28.400 | 153,940 |
| Sep 4, 2024 | 23.550 | 25.800 | 23.500 | 25.700 | 25.700 | 491,500 |
| Sep 3, 2024 | 22.100 | 24.950 | 21.050 | 24.850 | 24.850 | 403,500 |
| Sep 2, 2024 | 21.100 | 21.450 | 20.350 | 20.800 | 20.800 | 145,500 |
| Aug 30, 2024 | 21.050 | 21.650 | 20.550 | 21.600 | 21.600 | 70,500 |
| Aug 29, 2024 | 21.650 | 22.100 | 21.200 | 21.650 | 21.650 | 171,500 |
| Aug 28, 2024 | 23.000 | 24.200 | 22.000 | 22.100 | 22.100 | 334,000 |
| Aug 27, 2024 | 20.050 | 23.350 | 20.000 | 23.000 | 23.000 | 182,000 |
| Aug 26, 2024 | 21.600 | 21.600 | 19.740 | 20.500 | 20.500 | 182,000 |
| Aug 23, 2024 | 19.980 | 23.100 | 19.560 | 21.600 | 21.600 | 437,500 |
| Aug 22, 2024 | 16.500 | 19.760 | 16.500 | 19.520 | 19.520 | 470,500 |
| Aug 21, 2024 | 13.900 | 17.200 | 13.040 | 16.160 | 16.160 | 853,500 |
| Aug 20, 2024 | 14.480 | 15.960 | 12.860 | 13.700 | 13.700 | 3,187,500 |
Related Tickers
2256.HK Abbisko Cayman Limited
7.830
+1.69%
1477.HK OCUMENSION-B
5.290
+1.34%
2105.HK Laekna, Inc.
14.900
+4.20%
3759.HK Pharmaron Beijing Co., Ltd.
13.620
-1.30%
2315.HK Biocytogen Pharmaceuticals (Beijing) Co., Ltd.
12.140
+1.17%
1873.HK VIVA BIOTECH
1.430
-0.69%
2696.HK Shanghai Henlius Biotech, Inc.
35.250
-0.70%
1548.HK GENSCRIPT BIO
10.920
-1.80%
9995.HK RemeGen Co., Ltd.
37.450
-3.48%
1530.HK 3SBIO
12.080
+4.50%