China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.003	0.003	0.003	0.003	0.026	14,200,000
2024-05-14	0.002	0.003	0.002	0.003	0.029	9,316,500
2024-05-13	0.003	0.003	0.002	0.002	0.023	9,894,500
2024-05-10	0.003	0.003	0.003	0.003	0.026	1,616,500
2024-05-09	0.002	0.003	0.002	0.003	0.026	2,826,000
2024-05-08	0.002	0.002	0.002	0.002	0.024	1,504,500
2024-05-07	0.003	0.003	0.002	0.003	0.025	2,970,500
2024-05-06	0.003	0.003	0.002	0.003	0.025	4,670,500
2024-05-03	0.003	0.003	0.003	0.003	0.025	5,229,500
2024-05-02	0.003	0.003	0.003	0.003	0.029	953,500
2024-04-30	0.003	0.003	0.003	0.003	0.028	1,676,500
2024-04-29	0.003	0.003	0.003	0.003	0.027	4,136,500
2024-04-26	0.003	0.003	0.002	0.003	0.026	2,649,000
2024-04-25	0.003	0.003	0.002	0.003	0.025	4,490,000
2024-04-24	0.003	0.003	0.002	0.003	0.025	3,321,000
2024-04-23	0.002	0.003	0.002	0.002	0.024	12,662,500
2024-04-22	0.002	0.002	0.002	0.002	0.023	3,155,000
2024-04-19	0.002	0.002	0.002	0.002	0.021	717,500
2024-04-18	0.002	0.002	0.002	0.002	0.022	2,331,500
2024-04-17	0.002	0.002	0.002	0.002	0.021	0
2024-04-16	0.002	0.002	0.002	0.002	0.022	6,302,500
2024-04-15	0.002	0.002	0.002	0.002	0.022	0
2024-04-12	0.002	0.002	0.002	0.002	0.022	3,470,000
2024-04-11	0.002	0.002	0.002	0.002	0.023	623,000
2024-04-10	0.002	0.002	0.002	0.002	0.023	4,181,500
2024-04-09	0.002	0.002	0.002	0.002	0.021	110,000
2024-04-08	0.002	0.002	0.002	0.002	0.023	619,500
2024-04-05	0.002	0.002	0.002	0.002	0.022	601,500
2024-04-03	0.002	0.002	0.002	0.002	0.023	4,999,500
2024-04-02	0.002	0.002	0.002	0.002	0.022	5,879,500
2024-03-28	0.002	0.002	0.002	0.002	0.022	7,301,000
2024-03-27	0.002	0.002	0.002	0.002	0.021	27,431,500
2024-03-26	0.003	0.003	0.002	0.002	0.021	216,871,500
2024-03-25	0.003	0.003	0.003	0.003	0.030	2,228,000
2024-03-22	0.003	0.003	0.003	0.003	0.033	8,246,500
2024-03-21	0.004	0.004	0.003	0.003	0.033	11,422,000
2024-03-20	0.004	0.004	0.003	0.004	0.036	30,610,500
2024-03-19	0.004	0.004	0.004	0.004	0.037	6,640,500
2024-03-18	0.004	0.004	0.003	0.004	0.035	8,560,000
2024-03-15	0.004	0.004	0.004	0.004	0.037	3,903,500
2024-03-14	0.004	0.006	0.004	0.004	0.038	11,755,000
2024-03-13	0.004	0.005	0.004	0.004	0.039	6,613,500
2024-03-12	0.004	0.005	0.004	0.004	0.037	3,752,500
2024-03-11	0.004	0.005	0.004	0.004	0.044	3,859,500
2024-03-08	0.005	0.005	0.004	0.004	0.044	1,239,500
2024-03-07	0.005	0.005	0.005	0.005	0.048	0
2024-03-06	0.004	0.005	0.004	0.005	0.049	91,000
2024-03-05	0.005	0.005	0.004	0.005	0.046	754,000
2024-03-04	0.005	0.005	0.005	0.005	0.049	0
2024-03-01	0.005	0.005	0.004	0.005	0.046	352,000
2024-02-29	0.004	0.005	0.004	0.005	0.047	21,845,000
2024-02-28	0.004	0.005	0.004	0.004	0.044	1,141,000
2024-02-27	0.005	0.005	0.004	0.004	0.043	1,355,000
2024-02-26	0.005	0.005	0.005	0.005	0.046	314,000
2024-02-23	0.005	0.005	0.005	0.005	0.049	576,000
2024-02-22	0.005	0.005	0.005	0.005	0.047	71,500
2024-02-21	0.005	0.005	0.004	0.005	0.046	204,000
2024-02-20	0.005	0.005	0.004	0.005	0.047	312,000
2024-02-19	0.005	0.005	0.004	0.005	0.047	11,000
2024-02-16	0.005	0.005	0.004	0.005	0.046	355,000

← NewerPage 11 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.