Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.440 | 1.500 | 1.440 | 1.470 | 1.392 | 108,000 |
| 2024-08-09 | 1.440 | 1.480 | 1.440 | 1.460 | 1.383 | 82,000 |
| 2024-08-08 | 1.440 | 1.470 | 1.440 | 1.450 | 1.373 | 307,000 |
| 2024-08-06 | 1.440 | 1.470 | 1.430 | 1.450 | 1.373 | 326,000 |
| 2024-08-05 | 1.470 | 1.470 | 1.420 | 1.420 | 1.345 | 202,000 |
| 2024-08-02 | 1.480 | 1.490 | 1.440 | 1.480 | 1.401 | 253,000 |
| 2024-08-01 | 1.460 | 1.500 | 1.460 | 1.490 | 1.411 | 198,000 |
| 2024-07-31 | 1.500 | 1.520 | 1.490 | 1.500 | 1.420 | 172,000 |
| 2024-07-30 | 1.490 | 1.510 | 1.460 | 1.510 | 1.430 | 98,000 |
| 2024-07-29 | 1.460 | 1.590 | 1.460 | 1.520 | 1.439 | 133,000 |
| 2024-07-26 | 1.480 | 1.530 | 1.450 | 1.480 | 1.401 | 83,000 |
| 2024-07-25 | 1.460 | 1.540 | 1.460 | 1.470 | 1.392 | 74,000 |
| 2024-07-24 | 1.520 | 1.550 | 1.480 | 1.500 | 1.420 | 70,000 |
| 2024-07-23 | 1.600 | 1.600 | 1.520 | 1.520 | 1.439 | 47,000 |
| 2024-07-22 | 1.590 | 1.600 | 1.570 | 1.600 | 1.515 | 140,000 |
| 2024-07-19 | 1.570 | 1.590 | 1.560 | 1.580 | 1.496 | 91,000 |
| 2024-07-18 | 1.560 | 1.570 | 1.560 | 1.570 | 1.487 | 34,000 |
| 2024-07-17 | 1.570 | 1.570 | 1.520 | 1.540 | 1.458 | 156,000 |
| 2024-07-16 | 1.530 | 1.600 | 1.530 | 1.560 | 1.477 | 56,000 |
| 2024-07-15 | 1.510 | 1.540 | 1.510 | 1.530 | 1.449 | 31,000 |
| 2024-07-12 | 1.500 | 1.520 | 1.470 | 1.520 | 1.439 | 183,000 |
| 2024-07-11 | 1.530 | 1.560 | 1.490 | 1.520 | 1.439 | 143,000 |
| 2024-07-10 | 1.500 | 1.590 | 1.500 | 1.510 | 1.430 | 423,000 |
| 2024-07-09 | 1.500 | 1.500 | 1.450 | 1.450 | 1.373 | 103,000 |
| 2024-07-08 | 1.510 | 1.510 | 1.470 | 1.480 | 1.401 | 67,000 |
| 2024-07-05 | 1.460 | 1.520 | 1.450 | 1.510 | 1.430 | 165,000 |
| 2024-07-04 | 1.490 | 1.500 | 1.430 | 1.470 | 1.392 | 231,000 |
| 2024-07-03 | 1.450 | 1.460 | 1.410 | 1.420 | 1.345 | 244,000 |
| 2024-07-02 | 1.420 | 1.470 | 1.420 | 1.430 | 1.354 | 340,000 |
| 2024-06-28 | 1.430 | 1.440 | 1.410 | 1.420 | 1.345 | 80,000 |
| 2024-06-27 | 1.450 | 1.450 | 1.400 | 1.430 | 1.354 | 328,000 |
| 2024-06-26 | 1.500 | 1.510 | 1.440 | 1.450 | 1.373 | 1,993,000 |
| 2024-06-25 | 1.460 | 1.530 | 1.430 | 1.450 | 1.373 | 233,000 |
| 2024-06-24 | 1.510 | 1.520 | 1.460 | 1.490 | 1.411 | 235,000 |
| 2024-06-21 | 1.550 | 1.580 | 1.460 | 1.550 | 1.468 | 77,000 |
| 2024-06-20 | 1.520 | 1.600 | 1.520 | 1.550 | 1.468 | 104,000 |
| 2024-06-19 | 1.570 | 1.580 | 1.540 | 1.560 | 1.477 | 72,900 |
| 2024-06-18 | 1.630 | 1.630 | 1.550 | 1.560 | 1.477 | 84,000 |
| 2024-06-17 | 1.570 | 1.640 | 1.560 | 1.630 | 1.543 | 286,000 |
| 2024-06-14 | 1.550 | 1.630 | 1.540 | 1.570 | 1.487 | 1,211,000 |
| 2024-06-13 | 1.500 | 1.600 | 1.440 | 1.550 | 1.468 | 1,218,000 |
| 2024-06-12 | 1.620 | 1.620 | 1.460 | 1.480 | 1.401 | 2,041,000 |
| 2024-06-11 | 1.680 | 1.680 | 1.570 | 1.620 | 1.534 | 1,099,000 |
| 2024-06-07 | 1.750 | 1.750 | 1.650 | 1.680 | 1.591 | 710,000 |
| 2024-06-06 | 1.720 | 1.760 | 1.700 | 1.740 | 1.648 | 179,000 |
| 2024-06-05 | 1.750 | 1.780 | 1.700 | 1.750 | 1.657 | 436,000 |
| 2024-06-04 | 1.770 | 1.800 | 1.750 | 1.780 | 1.686 | 72,000 |
| 2024-06-03 | 1.770 | 1.810 | 1.750 | 1.770 | 1.676 | 388,000 |
| 2024-05-31 | 1.800 | 1.840 | 1.790 | 1.820 | 1.723 | 45,000 |
| 2024-05-30 | 1.840 | 1.840 | 1.790 | 1.820 | 1.723 | 87,000 |
| 2024-05-29 | 1.840 | 1.880 | 1.800 | 1.850 | 1.752 | 326,000 |
| 2024-05-28 | 1.840 | 1.950 | 1.800 | 1.880 | 1.687 | 536,996 |
| 2024-05-27 | 1.970 | 1.970 | 1.730 | 1.790 | 1.607 | 4,067,000 |
| 2024-05-24 | 1.940 | 1.990 | 1.940 | 1.960 | 1.759 | 197,000 |
| 2024-05-23 | 2.030 | 2.030 | 1.930 | 1.940 | 1.741 | 321,000 |
| 2024-05-22 | 1.990 | 2.050 | 1.980 | 2.050 | 1.840 | 274,000 |
| 2024-05-21 | 2.060 | 2.080 | 1.970 | 1.980 | 1.777 | 909,000 |
| 2024-05-20 | 2.080 | 2.120 | 2.060 | 2.080 | 1.867 | 659,000 |
| 2024-05-17 | 2.140 | 2.170 | 2.080 | 2.110 | 1.894 | 460,000 |
| 2024-05-16 | 2.140 | 2.150 | 2.110 | 2.140 | 1.921 | 402,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0182 HKD |
| 2025-05-28 | 0.0630 HKD |
| 2024-05-29 | 0.0980 HKD |
| 2023-06-01 | 0.1310 HKD |
| 2022-06-01 | 0.0680 HKD |
| 2021-06-02 | 0.0320 HKD |
| 2020-06-02 | 0.0380 HKD |
| 2019-06-04 | 0.0550 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.