China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.008	0.009	0.008	0.008	0.082	1,868,500
2022-11-21	0.010	0.010	0.008	0.009	0.087	558,000
2022-11-18	0.010	0.010	0.009	0.009	0.093	1,113,000
2022-11-17	0.010	0.010	0.009	0.009	0.093	850,000
2022-11-16	0.009	0.010	0.009	0.010	0.095	2,109,500
2022-11-15	0.010	0.010	0.009	0.010	0.095	8,627,500
2022-11-14	0.008	0.010	0.008	0.009	0.093	8,323,500
2022-11-11	0.008	0.008	0.008	0.008	0.082	963,000
2022-11-10	0.008	0.008	0.008	0.008	0.082	875,500
2022-11-09	0.008	0.008	0.008	0.008	0.081	1,137,500
2022-11-08	0.008	0.009	0.008	0.008	0.082	650,500
2022-11-07	0.008	0.009	0.008	0.009	0.085	3,294,000
2022-11-04	0.008	0.008	0.007	0.008	0.078	3,827,000
2022-11-03	0.008	0.008	0.007	0.008	0.077	2,285,000
2022-11-02	0.007	0.008	0.007	0.008	0.077	966,500
2022-11-01	0.008	0.008	0.007	0.007	0.069	1,072,500
2022-10-31	0.007	0.007	0.007	0.007	0.073	1,403,000
2022-10-28	0.008	0.008	0.008	0.008	0.075	1,314,000
2022-10-27	0.008	0.009	0.007	0.008	0.082	9,158,500
2022-10-26	0.008	0.008	0.007	0.008	0.079	248,500
2022-10-25	0.008	0.008	0.008	0.008	0.078	1,388,000
2022-10-24	0.008	0.008	0.007	0.008	0.078	1,628,500
2022-10-21	0.008	0.008	0.008	0.008	0.080	660,500
2022-10-20	0.008	0.008	0.008	0.008	0.078	759,500
2022-10-19	0.008	0.008	0.008	0.008	0.078	608,000
2022-10-18	0.008	0.008	0.008	0.008	0.081	768,500
2022-10-17	0.008	0.008	0.008	0.008	0.081	2,212,000
2022-10-14	0.008	0.009	0.008	0.009	0.085	1,047,500
2022-10-13	0.008	0.009	0.008	0.008	0.080	1,165,000
2022-10-12	0.008	0.008	0.008	0.008	0.082	1,761,000
2022-10-11	0.008	0.008	0.008	0.008	0.079	4,760,000
2022-10-10	0.009	0.009	0.008	0.009	0.088	1,124,500
2022-10-07	0.009	0.009	0.009	0.009	0.090	380,500
2022-10-06	0.010	0.010	0.009	0.009	0.089	922,500
2022-10-05	0.010	0.010	0.009	0.009	0.093	1,482,500
2022-10-03	0.009	0.009	0.009	0.009	0.089	1,010,000
2022-09-30	0.010	0.010	0.009	0.009	0.094	685,000
2022-09-29	0.010	0.010	0.009	0.009	0.090	1,493,500
2022-09-28	0.010	0.010	0.009	0.009	0.092	320,000
2022-09-27	0.009	0.010	0.009	0.010	0.096	378,000
2022-09-26	0.009	0.009	0.009	0.009	0.090	1,364,500
2022-09-23	0.010	0.010	0.010	0.010	0.096	899,500
2022-09-22	0.010	0.011	0.010	0.010	0.100	734,000
2022-09-21	0.009	0.010	0.009	0.010	0.099	516,000
2022-09-20	0.009	0.010	0.009	0.010	0.099	585,000
2022-09-19	0.011	0.012	0.010	0.010	0.104	1,298,000
2022-09-16	0.010	0.011	0.010	0.011	0.105	1,335,000
2022-09-15	0.011	0.012	0.010	0.011	0.108	3,231,000
2022-09-14	0.010	0.011	0.010	0.011	0.105	598,000
2022-09-13	0.012	0.012	0.011	0.011	0.109	3,892,000
2022-09-09	0.012	0.012	0.011	0.012	0.120	2,735,500
2022-09-08	0.010	0.014	0.010	0.012	0.121	27,947,000
2022-09-07	0.009	0.010	0.009	0.010	0.096	1,512,500
2022-09-06	0.010	0.010	0.009	0.010	0.096	4,375,000
2022-09-05	0.011	0.011	0.010	0.010	0.101	401,000
2022-09-02	0.011	0.011	0.010	0.011	0.105	1,890,000
2022-09-01	0.011	0.011	0.011	0.011	0.109	615,500
2022-08-31	0.011	0.012	0.011	0.011	0.114	1,029,000
2022-08-30	0.012	0.012	0.011	0.011	0.114	1,311,500
2022-08-29	0.011	0.012	0.011	0.011	0.114	1,304,500

← NewerPage 17 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.