China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.650	0.650	0.650	0.650	0.650	17,750
2026-04-29	0.660	0.690	0.660	0.670	0.670	189,500
2026-04-28	0.660	0.660	0.650	0.650	0.650	130,000
2026-04-27	0.650	0.710	0.650	0.650	0.650	3,000
2026-04-24	0.650	0.650	0.650	0.650	0.650	0
2026-04-23	0.670	0.670	0.650	0.650	0.650	100,000
2026-04-22	0.730	0.730	0.700	0.710	0.710	351,400
2026-04-21	0.680	0.680	0.650	0.650	0.650	48,000
2026-04-20	0.680	0.680	0.680	0.680	0.680	0
2026-04-17	0.560	0.770	0.560	0.680	0.680	1,211,000
2026-04-16	0.660	0.660	0.550	0.560	0.560	1,691,656
2026-04-15	0.680	0.690	0.660	0.670	0.670	425,000
2026-04-14	0.690	0.690	0.690	0.690	0.690	121,400
2026-04-13	0.690	0.690	0.690	0.690	0.690	13,000
2026-04-10	0.710	0.710	0.680	0.690	0.690	130,000
2026-04-09	0.710	0.710	0.710	0.710	0.710	14,000
2026-04-08	0.720	0.720	0.710	0.710	0.710	211,500
2026-04-02	0.710	0.720	0.710	0.720	0.720	120,000
2026-04-01	0.700	0.740	0.700	0.730	0.730	110,000
2026-03-31	0.730	0.730	0.730	0.730	0.730	60,000
2026-03-30	0.750	0.760	0.710	0.720	0.720	346,000
2026-03-27	0.710	0.710	0.710	0.710	0.710	30,000
2026-03-26	0.720	0.720	0.700	0.700	0.700	120,000
2026-03-25	0.690	0.710	0.690	0.710	0.710	190,350
2026-03-24	0.720	0.720	0.690	0.690	0.690	230,400
2026-03-23	0.720	0.720	0.710	0.720	0.720	260,000
2026-03-20	0.740	0.740	0.730	0.730	0.730	61,000
2026-03-19	0.740	0.740	0.740	0.740	0.740	41,000
2026-03-18	0.740	0.750	0.740	0.740	0.740	464,000
2026-03-17	0.750	0.760	0.740	0.740	0.740	150,000
2026-03-16	0.780	0.780	0.750	0.760	0.760	171,100
2026-03-13	0.740	0.740	0.730	0.730	0.730	530,000
2026-03-12	0.700	0.730	0.700	0.730	0.730	183,000
2026-03-11	0.730	0.730	0.730	0.730	0.730	20,000
2026-03-10	0.730	0.730	0.730	0.730	0.730	70,000
2026-03-09	0.730	0.730	0.730	0.730	0.730	10,000
2026-03-06	0.730	0.730	0.730	0.730	0.730	100,000
2026-03-05	0.740	0.740	0.730	0.740	0.740	190,000
2026-03-04	0.740	0.740	0.740	0.740	0.740	257,500
2026-03-03	0.740	0.740	0.740	0.740	0.740	40,000
2026-03-02	0.760	0.790	0.750	0.750	0.750	342,000
2026-02-27	0.770	0.770	0.760	0.760	0.760	177,800
2026-02-26	0.780	0.780	0.760	0.780	0.780	134,350
2026-02-25	0.830	0.830	0.760	0.760	0.760	637,000
2026-02-24	0.770	0.770	0.770	0.770	0.770	70,000
2026-02-23	0.780	0.800	0.760	0.770	0.770	2,467,500
2026-02-20	0.750	0.750	0.750	0.750	0.750	50,000
2026-02-16	0.750	0.750	0.750	0.750	0.750	10,000
2026-02-13	0.750	0.750	0.750	0.750	0.750	0
2026-02-12	0.720	0.750	0.720	0.750	0.750	93,800
2026-02-11	0.790	0.790	0.740	0.770	0.770	63,700
2026-02-10	0.790	0.790	0.790	0.790	0.790	0
2026-02-09	0.790	0.790	0.790	0.790	0.790	60,050
2026-02-06	0.790	0.790	0.790	0.790	0.790	0
2026-02-05	0.740	0.820	0.740	0.790	0.790	130,100
2026-02-04	0.730	0.730	0.730	0.730	0.730	10,000
2026-02-03	0.780	0.780	0.750	0.760	0.760	110,000
2026-02-02	0.790	0.790	0.780	0.780	0.780	320,750
2026-01-30	0.810	0.810	0.780	0.780	0.780	211,600
2026-01-29	0.810	0.840	0.810	0.810	0.810	5,000

← NewerPage 3 of 5 · 245 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.