China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.780	0.780	0.780	0.780	0.780	20,000
2025-10-30	0.790	0.790	0.780	0.790	0.790	360,000
2025-10-28	0.800	0.810	0.780	0.790	0.790	298,000
2025-10-27	0.830	0.830	0.760	0.780	0.780	1,655,000
2025-10-24	0.830	0.870	0.830	0.840	0.840	506,750
2025-10-23	0.830	0.840	0.830	0.830	0.830	141,300
2025-10-22	0.830	0.840	0.830	0.840	0.840	30,000
2025-10-21	0.870	0.870	0.820	0.860	0.860	741,250
2025-10-20	0.850	0.870	0.820	0.870	0.870	419,100
2025-10-17	0.810	0.820	0.780	0.810	0.810	518,000
2025-10-16	0.820	0.820	0.810	0.810	0.810	120,000
2025-10-15	0.810	0.820	0.780	0.800	0.800	965,450
2025-10-14	0.900	0.900	0.770	0.800	0.800	2,500,000
2025-10-13	0.840	0.910	0.790	0.910	0.910	1,860,000
2025-10-10	1.000	1.000	0.860	0.860	0.860	2,860,000
2025-10-09	1.040	1.040	0.990	0.990	0.990	1,617,450
2025-10-08	1.060	1.060	1.010	1.040	1.040	1,471,000
2025-10-06	1.070	1.070	1.050	1.070	1.070	596,000
2025-10-03	1.100	1.110	1.080	1.080	1.080	496,350
2025-10-02	1.140	1.150	1.100	1.120	1.120	527,200
2025-09-30	1.080	1.200	1.050	1.190	1.190	1,937,450
2025-09-29	1.040	1.120	1.040	1.080	1.080	1,364,200
2025-09-26	1.070	1.080	1.040	1.040	1.040	265,000
2025-09-25	1.050	1.080	1.000	1.070	1.070	1,142,500
2025-09-24	1.050	1.070	1.040	1.070	1.070	365,648
2025-09-23	1.060	1.060	1.060	1.060	1.060	230,000
2025-09-22	1.090	1.090	1.040	1.080	1.080	524,000
2025-09-19	1.160	1.160	1.050	1.080	1.080	3,037,500
2025-09-18	1.100	1.160	1.040	1.160	1.160	1,619,500
2025-09-17	1.140	1.200	1.070	1.100	1.100	2,173,800
2025-09-16	1.100	1.110	1.060	1.100	1.100	1,212,850
2025-09-15	1.060	1.140	1.030	1.120	1.120	1,648,500
2025-09-12	1.100	1.100	1.020	1.070	1.070	1,120,200
2025-09-11	1.210	1.210	1.050	1.100	1.100	6,251,750
2025-09-10	1.230	1.300	1.180	1.210	1.210	5,377,150
2025-09-09	1.180	1.220	1.010	1.190	1.190	3,223,770
2025-09-08	1.300	1.350	1.150	1.180	1.180	5,475,300
2025-09-05	1.090	1.310	1.090	1.280	1.280	14,975,900
2025-09-04	0.920	1.090	0.910	1.090	1.090	4,435,200
2025-09-03	0.820	0.900	0.820	0.900	0.900	2,385,800
2025-09-02	0.810	0.840	0.790	0.830	0.830	2,752,600
2025-09-01	0.820	0.820	0.790	0.790	0.790	742,050
2025-08-29	0.770	0.810	0.760	0.810	0.810	1,067,250
2025-08-28	0.780	0.780	0.750	0.750	0.750	400,000
2025-08-27	0.830	0.830	0.790	0.790	0.790	960,000
2025-08-26	0.770	0.830	0.770	0.790	0.790	1,248,750
2025-08-25	0.740	0.770	0.740	0.770	0.770	1,741,100
2025-08-22	0.750	0.750	0.740	0.740	0.740	548,000
2025-08-21	0.740	0.790	0.740	0.750	0.750	1,836,500
2025-08-20	0.800	0.800	0.650	0.750	0.750	4,490,250
2025-08-19	0.780	0.780	0.780	0.780	0.780	219,900
2025-08-18	0.790	0.800	0.780	0.780	0.780	583,750
2025-08-15	0.780	0.800	0.760	0.780	0.780	665,050
2025-08-14	0.800	0.800	0.770	0.780	0.780	882,500
2025-08-13	0.770	0.810	0.770	0.780	0.780	1,030,400
2025-08-12	0.740	0.760	0.740	0.760	0.760	311,950
2025-08-11	0.800	0.800	0.720	0.730	0.730	1,274,000
2025-08-08	0.800	0.810	0.780	0.790	0.790	854,000
2025-08-07	0.780	0.800	0.780	0.780	0.780	110,000
2025-08-06	0.750	0.800	0.720	0.790	0.790	1,425,050

← NewerPage 5 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.