Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.110	2.120	2.040	2.060	1.849	331,000
2024-05-13	2.110	2.150	2.050	2.100	1.885	216,000
2024-05-10	2.140	2.140	2.080	2.090	1.876	456,000
2024-05-09	2.150	2.160	2.090	2.140	1.921	431,000
2024-05-08	2.090	2.170	2.090	2.150	1.930	773,000
2024-05-07	2.090	2.090	2.020	2.090	1.876	398,000
2024-05-06	2.070	2.080	2.010	2.050	1.840	198,000
2024-05-03	2.080	2.080	2.020	2.070	1.858	469,000
2024-05-02	1.880	2.090	1.850	2.070	1.858	584,000
2024-04-30	1.960	1.960	1.860	1.900	1.705	595,000
2024-04-29	1.980	1.990	1.930	1.960	1.759	407,000
2024-04-26	1.890	1.950	1.880	1.940	1.741	400,000
2024-04-25	1.780	1.900	1.780	1.880	1.687	396,000
2024-04-24	1.780	1.920	1.780	1.860	1.669	341,000
2024-04-23	1.800	1.800	1.780	1.780	1.598	106,000
2024-04-22	1.800	1.810	1.790	1.810	1.625	76,000
2024-04-19	1.840	1.840	1.720	1.780	1.598	520,000
2024-04-18	1.850	1.850	1.810	1.840	1.652	73,000
2024-04-17	1.840	1.880	1.800	1.850	1.660	316,000
2024-04-16	1.870	1.870	1.840	1.840	1.652	152,000
2024-04-15	1.870	1.910	1.760	1.870	1.678	795,000
2024-04-12	1.940	2.000	1.900	1.930	1.732	103,000
2024-04-11	1.950	2.020	1.940	1.940	1.741	380,000
2024-04-10	1.910	2.000	1.910	1.970	1.768	224,000
2024-04-09	1.960	1.960	1.900	1.930	1.732	248,000
2024-04-08	1.940	1.960	1.880	1.960	1.759	101,000
2024-04-05	1.910	1.920	1.850	1.890	1.696	448,000
2024-04-03	1.950	2.000	1.920	1.950	1.750	240,000
2024-04-02	1.960	1.960	1.810	1.900	1.705	579,000
2024-03-28	1.890	2.010	1.890	1.960	1.759	344,000
2024-03-27	1.900	1.930	1.840	1.860	1.669	432,000
2024-03-26	1.880	1.920	1.860	1.890	1.696	226,000
2024-03-25	1.940	1.940	1.840	1.880	1.687	761,000
2024-03-22	1.950	1.950	1.880	1.940	1.741	860,000
2024-03-21	2.020	2.060	1.900	1.980	1.777	1,168,000
2024-03-20	2.080	2.130	2.000	2.020	1.813	1,235,000
2024-03-19	2.150	2.180	2.000	2.080	1.867	1,311,000
2024-03-18	2.270	2.320	2.100	2.150	1.930	1,127,000
2024-03-15	2.360	2.450	2.250	2.260	2.028	1,433,000
2024-03-14	2.420	2.520	2.410	2.450	2.199	1,170,000
2024-03-13	2.150	2.400	2.150	2.400	2.154	1,024,000
2024-03-12	2.050	2.130	2.040	2.110	1.894	562,000
2024-03-11	2.140	2.150	2.000	2.010	1.804	832,000
2024-03-08	2.080	2.080	2.050	2.080	1.867	230,000
2024-03-07	2.050	2.130	2.050	2.070	1.858	222,000
2024-03-06	2.100	2.180	2.040	2.070	1.858	671,000
2024-03-05	2.180	2.230	2.100	2.130	1.912	327,000
2024-03-04	2.260	2.270	2.180	2.180	1.957	467,000
2024-03-01	2.280	2.350	2.180	2.260	2.028	961,000
2024-02-29	2.400	2.450	2.200	2.240	2.011	5,347,000
2024-02-28	2.360	2.450	2.320	2.400	2.154	898,000
2024-02-27	2.330	2.420	2.330	2.400	2.154	248,000
2024-02-26	2.270	2.470	2.270	2.360	2.118	764,000
2024-02-23	2.400	2.400	2.260	2.330	2.091	713,000
2024-02-22	2.380	2.420	2.370	2.400	2.154	428,900
2024-02-21	2.200	2.330	2.200	2.330	2.091	1,598,000
2024-02-20	2.180	2.290	2.140	2.230	2.002	452,000
2024-02-19	2.180	2.200	2.140	2.180	1.957	134,000
2024-02-16	2.180	2.270	2.150	2.220	1.993	450,000
2024-02-15	2.150	2.220	2.100	2.150	1.930	208,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.