China NT Pharma Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.770	0.790	0.730	0.770	0.770	1,403,800
2025-08-04	0.710	0.780	0.710	0.770	0.770	1,237,100
2025-08-01	0.800	0.810	0.660	0.710	0.710	2,165,900
2025-07-31	0.760	0.960	0.760	0.770	0.770	4,536,700
2025-07-30	0.680	0.800	0.660	0.760	0.760	3,481,550
2025-07-29	0.660	0.690	0.660	0.660	0.660	841,000
2025-07-28	0.620	0.680	0.620	0.660	0.660	2,477,800
2025-07-25	0.610	0.670	0.600	0.610	0.610	1,624,000
2025-07-24	0.700	0.700	0.610	0.610	0.610	2,844,050
2025-07-23	0.740	0.740	0.670	0.700	0.700	2,138,500
2025-07-22	0.600	0.740	0.600	0.740	0.740	5,165,850
2025-07-21	0.580	0.640	0.580	0.600	0.600	3,579,250
2025-07-18	0.640	0.680	0.540	0.580	0.580	6,966,500
2025-07-17	0.470	0.630	0.470	0.630	0.630	7,576,450
2025-07-16	0.460	0.465	0.455	0.460	0.460	612,000
2025-07-15	0.450	0.450	0.445	0.450	0.450	206,000
2025-07-14	0.445	0.450	0.445	0.445	0.445	541,500
2025-07-11	0.445	0.445	0.445	0.445	0.445	91,850
2025-07-10	0.480	0.480	0.460	0.460	0.460	220,850
2025-07-09	0.425	0.460	0.420	0.460	0.460	350,000
2025-07-08	0.440	0.465	0.420	0.425	0.425	230,000
2025-07-07	0.460	0.460	0.435	0.435	0.435	618,450
2025-07-04	0.460	0.480	0.460	0.465	0.465	506,100
2025-07-03	0.460	0.460	0.460	0.460	0.460	100,000
2025-07-02	0.430	0.460	0.430	0.460	0.460	642,100
2025-06-30	0.415	0.420	0.405	0.420	0.420	921,000
2025-06-27	0.405	0.410	0.400	0.400	0.400	171,950
2025-06-26	0.405	0.405	0.405	0.405	0.405	21,450
2025-06-25	0.405	0.410	0.405	0.405	0.405	315,700
2025-06-24	0.410	0.410	0.405	0.405	0.405	74,500
2025-06-23	0.425	0.425	0.410	0.410	0.410	110,000
2025-06-20	0.405	0.415	0.405	0.415	0.415	120,200
2025-06-19	0.420	0.420	0.415	0.420	0.420	381,800
2025-06-18	0.420	0.430	0.420	0.420	0.420	159,800
2025-06-17	0.440	0.440	0.410	0.420	0.420	898,000
2025-06-16	0.440	0.440	0.440	0.440	0.440	32,000
2025-06-13	0.450	0.450	0.440	0.440	0.440	78,000
2025-06-12	0.460	0.460	0.455	0.455	0.455	160,650
2025-06-11	0.450	0.460	0.450	0.460	0.460	150,000
2025-06-10	0.460	0.460	0.450	0.460	0.460	262,600
2025-06-09	0.450	0.470	0.450	0.460	0.460	1,049,000
2025-06-06	0.440	0.460	0.440	0.450	0.450	451,200
2025-06-05	0.435	0.440	0.435	0.440	0.440	193,500
2025-06-04	0.435	0.435	0.435	0.435	0.435	0
2025-06-03	0.430	0.440	0.430	0.430	0.430	262,000
2025-06-02	0.420	0.420	0.420	0.420	0.420	85,500
2025-05-30	0.460	0.460	0.445	0.445	0.445	429,000
2025-05-29	0.450	0.470	0.440	0.460	0.460	960,000
2025-05-28	0.415	0.490	0.415	0.440	0.440	587,550
2025-05-27	0.410	0.415	0.410	0.415	0.415	50,000
2025-05-26	0.435	0.435	0.410	0.415	0.415	230,000
2025-05-23	0.445	0.445	0.435	0.435	0.435	351,000
2025-05-22	0.440	0.455	0.440	0.440	0.440	1,130,000
2025-05-21	0.415	0.450	0.415	0.440	0.440	1,378,600
2025-05-20	0.405	0.450	0.405	0.415	0.415	799,100
2025-05-19	0.395	0.400	0.390	0.390	0.390	70,000
2025-05-16	0.375	0.395	0.370	0.380	0.380	405,400
2025-05-15	0.375	0.375	0.365	0.365	0.365	70,000
2025-05-14	0.380	0.405	0.375	0.375	0.375	330,900
2025-05-13	0.370	0.370	0.365	0.370	0.370	186,000

← NewerPage 6 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.