China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.005	0.005	0.005	0.005	0.048	51,000
2024-02-14	0.005	0.005	0.004	0.005	0.048	30,500
2024-02-09	0.005	0.005	0.005	0.005	0.046	0
2024-02-08	0.004	0.005	0.004	0.005	0.046	1,073,000
2024-02-07	0.005	0.005	0.004	0.004	0.044	291,000
2024-02-06	0.005	0.005	0.005	0.005	0.045	116,500
2024-02-05	0.005	0.005	0.005	0.005	0.045	218,000
2024-02-02	0.005	0.005	0.005	0.005	0.047	962,500
2024-02-01	0.004	0.005	0.004	0.005	0.045	6,984,000
2024-01-31	0.005	0.005	0.003	0.003	0.034	8,490,500
2024-01-30	0.005	0.005	0.005	0.005	0.049	249,500
2024-01-29	0.005	0.005	0.005	0.005	0.047	2,194,500
2024-01-26	0.005	0.005	0.005	0.005	0.050	1,786,000
2024-01-25	0.005	0.005	0.005	0.005	0.052	0
2024-01-24	0.005	0.005	0.005	0.005	0.052	66,754,500
2024-01-23	0.005	0.005	0.005	0.005	0.049	11,500
2024-01-22	0.005	0.005	0.005	0.005	0.051	464,000
2024-01-19	0.005	0.005	0.005	0.005	0.050	192,500
2024-01-18	0.005	0.005	0.005	0.005	0.051	719,500
2024-01-17	0.005	0.005	0.005	0.005	0.050	643,500
2024-01-16	0.006	0.006	0.005	0.005	0.052	611,000
2024-01-15	0.005	0.005	0.005	0.005	0.052	768,500
2024-01-12	0.006	0.006	0.005	0.005	0.053	986,000
2024-01-11	0.006	0.006	0.005	0.005	0.051	404,500
2024-01-10	0.006	0.006	0.005	0.005	0.053	349,500
2024-01-09	0.005	0.006	0.005	0.005	0.053	3,815,000
2024-01-08	0.005	0.005	0.005	0.005	0.051	220,500
2024-01-05	0.005	0.006	0.005	0.006	0.055	10,112,000
2024-01-04	0.005	0.006	0.005	0.005	0.053	1,413,000
2024-01-03	0.005	0.005	0.005	0.005	0.053	2,432,500
2024-01-02	0.005	0.006	0.005	0.006	0.057	1,238,000
2023-12-29	0.006	0.006	0.005	0.006	0.055	846,500
2023-12-28	0.007	0.007	0.005	0.005	0.054	25,185,500
2023-12-27	0.007	0.007	0.007	0.007	0.068	634,500
2023-12-22	0.007	0.007	0.007	0.007	0.068	1,749,500
2023-12-21	0.007	0.007	0.007	0.007	0.069	21,000
2023-12-20	0.007	0.007	0.007	0.007	0.069	3,138,500
2023-12-19	0.007	0.007	0.007	0.007	0.069	6,961,000
2023-12-18	0.007	0.007	0.006	0.007	0.069	3,938,000
2023-12-15	0.007	0.007	0.007	0.007	0.070	461,500
2023-12-14	0.007	0.007	0.007	0.007	0.070	594,000
2023-12-13	0.007	0.007	0.007	0.007	0.069	18,909,000
2023-12-12	0.007	0.007	0.007	0.007	0.071	675,500
2023-12-11	0.007	0.007	0.007	0.007	0.071	9,600,500
2023-12-08	0.007	0.007	0.007	0.007	0.070	14,750,500
2023-12-07	0.007	0.007	0.007	0.007	0.070	38,923,500
2023-12-06	0.007	0.007	0.007	0.007	0.071	3,161,000
2023-12-05	0.007	0.007	0.006	0.007	0.072	1,834,000
2023-12-04	0.007	0.007	0.007	0.007	0.069	899,500
2023-12-01	0.007	0.007	0.007	0.007	0.070	0
2023-11-30	0.007	0.007	0.007	0.007	0.072	419,000
2023-11-29	0.007	0.008	0.007	0.007	0.070	11,178,500
2023-11-28	0.007	0.007	0.007	0.007	0.072	2,402,500
2023-11-27	0.007	0.007	0.007	0.007	0.068	560,000
2023-11-24	0.007	0.007	0.007	0.007	0.069	2,344,500
2023-11-23	0.007	0.008	0.007	0.007	0.070	16,455,500
2023-11-22	0.007	0.008	0.007	0.007	0.070	3,707,500
2023-11-21	0.008	0.008	0.007	0.007	0.074	466,500
2023-11-20	0.008	0.008	0.007	0.008	0.076	2,073,000
2023-11-17	0.008	0.008	0.008	0.008	0.078	8,084,500

← NewerPage 12 of 21 · 1,234 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.