China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.008	0.008	0.008	0.008	0.078	8,084,500
2023-11-16	0.008	0.008	0.008	0.008	0.079	2,058,000
2023-11-15	0.008	0.008	0.007	0.008	0.079	2,910,000
2023-11-14	0.008	0.008	0.008	0.008	0.078	4,151,000
2023-11-13	0.007	0.008	0.007	0.008	0.075	9,676,500
2023-11-10	0.007	0.007	0.006	0.007	0.066	1,888,500
2023-11-09	0.007	0.007	0.007	0.007	0.068	2,592,500
2023-11-08	0.007	0.007	0.007	0.007	0.067	3,173,000
2023-11-07	0.007	0.007	0.007	0.007	0.068	1,580,000
2023-11-06	0.007	0.007	0.007	0.007	0.071	6,017,000
2023-11-03	0.007	0.007	0.007	0.007	0.069	2,488,500
2023-11-02	0.007	0.007	0.007	0.007	0.069	1,137,000
2023-11-01	0.007	0.007	0.007	0.007	0.069	991,000
2023-10-31	0.007	0.007	0.007	0.007	0.068	4,603,000
2023-10-30	0.007	0.007	0.007	0.007	0.068	9,651,000
2023-10-27	0.007	0.007	0.007	0.007	0.072	11,100,000
2023-10-26	0.007	0.007	0.007	0.007	0.070	13,403,500
2023-10-25	0.008	0.008	0.007	0.007	0.067	12,171,000
2023-10-24	0.008	0.008	0.007	0.008	0.075	2,488,500
2023-10-20	0.008	0.008	0.008	0.008	0.080	5,041,500
2023-10-19	0.008	0.008	0.008	0.008	0.080	5,304,000
2023-10-18	0.009	0.009	0.008	0.008	0.080	7,471,000
2023-10-17	0.008	0.009	0.008	0.009	0.085	36,880,000
2023-10-16	0.008	0.009	0.008	0.008	0.084	45,529,000
2023-10-13	0.008	0.008	0.007	0.008	0.082	55,123,000
2023-10-12	0.008	0.009	0.008	0.008	0.080	29,231,500
2023-10-11	0.008	0.008	0.008	0.008	0.081	16,110,500
2023-10-10	0.009	0.009	0.008	0.008	0.079	14,143,000
2023-10-09	0.007	0.008	0.007	0.008	0.077	9,214,000
2023-10-06	0.009	0.009	0.007	0.007	0.070	19,861,500
2023-10-05	0.009	0.009	0.009	0.009	0.088	9,012,000
2023-10-04	0.008	0.009	0.008	0.009	0.091	17,963,000
2023-10-03	0.009	0.009	0.009	0.009	0.085	9,242,000
2023-09-29	0.010	0.010	0.009	0.009	0.088	19,854,000
2023-09-28	0.010	0.010	0.009	0.010	0.098	33,959,000
2023-09-27	0.009	0.010	0.009	0.009	0.094	40,656,000
2023-09-26	0.009	0.010	0.008	0.009	0.086	40,000,500
2023-09-25	0.008	0.009	0.007	0.009	0.090	33,425,000
2023-09-22	0.006	0.008	0.006	0.008	0.079	21,789,662
2023-09-21	0.007	0.007	0.006	0.006	0.064	617,000
2023-09-20	0.006	0.007	0.006	0.007	0.067	257,000
2023-09-19	0.007	0.007	0.007	0.007	0.066	1,415,500
2023-09-18	0.007	0.007	0.006	0.007	0.067	3,090,000
2023-09-15	0.007	0.007	0.007	0.007	0.067	529,500
2023-09-14	0.007	0.007	0.006	0.007	0.069	1,008,500
2023-09-13	0.007	0.007	0.007	0.007	0.068	926,500
2023-09-12	0.007	0.007	0.007	0.007	0.069	3,003,000
2023-09-11	0.006	0.007	0.006	0.007	0.066	1,040,000
2023-09-07	0.007	0.007	0.006	0.006	0.064	2,609,500
2023-09-06	0.007	0.007	0.007	0.007	0.069	1,682,000
2023-09-05	0.007	0.008	0.007	0.007	0.066	6,184,000
2023-09-04	0.006	0.008	0.006	0.007	0.065	12,530,000
2023-08-31	0.006	0.006	0.006	0.006	0.058	350,500
2023-08-30	0.006	0.006	0.005	0.006	0.058	3,174,500
2023-08-29	0.006	0.006	0.006	0.006	0.058	1,065,500
2023-08-28	0.006	0.006	0.005	0.006	0.056	1,567,500
2023-08-25	0.006	0.006	0.006	0.006	0.055	99,000
2023-08-24	0.006	0.006	0.006	0.006	0.056	369,500
2023-08-23	0.005	0.006	0.005	0.006	0.056	1,311,000
2023-08-22	0.005	0.006	0.005	0.005	0.052	621,000

← NewerPage 13 of 21 · 1,235 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.