China NT Pharma Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.265	0.400	0.265	0.340	0.340	1,759,650
2024-08-09	0.270	0.295	0.270	0.295	0.295	140,000
2024-08-08	0.290	0.290	0.265	0.290	0.290	127,302
2024-08-07	0.275	0.285	0.275	0.280	0.280	120,700
2024-08-06	0.290	0.295	0.260	0.260	0.260	140,200
2024-08-05	0.285	0.320	0.285	0.300	0.300	296,400
2024-08-02	0.255	0.280	0.255	0.280	0.280	1,892,600
2024-08-01	0.265	0.265	0.250	0.255	0.255	30,100
2024-07-31	0.260	0.265	0.250	0.265	0.265	180,000
2024-07-30	0.270	0.275	0.250	0.270	0.270	140,000
2024-07-29	0.285	0.285	0.285	0.285	0.285	56,400
2024-07-26	0.290	0.330	0.290	0.310	0.310	1,613,550
2024-07-25	0.280	0.310	0.270	0.305	0.305	84,500
2024-07-24	0.285	0.330	0.285	0.295	0.295	30,050
2024-07-23	0.285	0.330	0.280	0.315	0.315	158,400
2024-07-22	0.295	0.300	0.290	0.300	0.300	384,150
2024-07-19	0.285	0.335	0.265	0.335	0.335	469,400
2024-07-18	0.305	0.330	0.285	0.305	0.305	225,750
2024-07-17	0.335	0.335	0.335	0.335	0.335	0
2024-07-16	0.325	0.340	0.300	0.335	0.335	80,400
2024-07-15	0.300	0.325	0.300	0.325	0.325	24,150
2024-07-12	0.320	0.340	0.310	0.325	0.325	207,600
2024-07-11	0.310	0.355	0.305	0.315	0.315	46,850
2024-07-10	0.325	0.355	0.320	0.350	0.350	177,800
2024-07-09	0.310	0.365	0.310	0.350	0.350	133,250
2024-07-08	0.365	0.370	0.305	0.365	0.365	219,700
2024-07-05	0.340	0.380	0.275	0.365	0.365	761,500
2024-07-04	0.330	0.340	0.240	0.340	0.340	1,360,150
2024-07-03	0.340	0.350	0.315	0.335	0.335	670,050
2024-07-02	0.035	0.035	0.030	0.034	0.340	1,296,400
2024-06-28	0.004	0.004	0.003	0.004	0.035	27,014,500
2024-06-27	0.004	0.004	0.004	0.004	0.039	54,763,000
2024-06-26	0.003	0.004	0.003	0.004	0.035	56,439,500
2024-06-25	0.003	0.003	0.003	0.003	0.032	44,745,500
2024-06-24	0.003	0.003	0.003	0.003	0.028	6,061,500
2024-06-21	0.003	0.003	0.003	0.003	0.028	31,826,500
2024-06-20	0.002	0.003	0.002	0.003	0.026	38,009,500
2024-06-19	0.003	0.003	0.002	0.003	0.025	2,184,500
2024-06-18	0.003	0.003	0.002	0.003	0.026	25,801,500
2024-06-17	0.002	0.003	0.002	0.003	0.025	5,685,000
2024-06-14	0.002	0.002	0.002	0.002	0.023	6,715,500
2024-06-13	0.003	0.003	0.002	0.002	0.022	29,093,500
2024-06-12	0.002	0.003	0.002	0.002	0.024	127,460,000
2024-06-11	0.002	0.002	0.002	0.002	0.021	837,000
2024-06-07	0.002	0.002	0.002	0.002	0.020	1,079,500
2024-06-06	0.002	0.002	0.002	0.002	0.022	5,263,000
2024-06-05	0.002	0.002	0.002	0.002	0.022	1,212,500
2024-06-04	0.002	0.002	0.002	0.002	0.021	9,257,000
2024-06-03	0.002	0.002	0.002	0.002	0.022	5,453,000
2024-05-31	0.002	0.003	0.002	0.002	0.022	60,513,000
2024-05-30	0.002	0.002	0.002	0.002	0.019	20,521,000
2024-05-29	0.002	0.002	0.002	0.002	0.023	1,628,500
2024-05-28	0.002	0.002	0.002	0.002	0.023	7,990,500
2024-05-27	0.003	0.003	0.002	0.002	0.024	6,028,000
2024-05-24	0.002	0.003	0.002	0.003	0.026	1,946,500
2024-05-23	0.002	0.003	0.002	0.003	0.025	3,876,000
2024-05-22	0.002	0.003	0.002	0.002	0.024	2,040,000
2024-05-21	0.003	0.003	0.002	0.002	0.024	2,834,500
2024-05-20	0.003	0.003	0.003	0.003	0.025	6,467,000
2024-05-17	0.003	0.003	0.003	0.003	0.026	7,572,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.