Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.090	2.150	2.040	2.140	1.921	97,000
2024-02-09	2.120	2.140	2.090	2.090	1.876	37,000
2024-02-08	2.180	2.200	2.080	2.080	1.867	334,000
2024-02-07	2.190	2.220	2.170	2.190	1.966	564,000
2024-02-06	2.000	2.150	1.980	2.140	1.921	842,443
2024-02-05	1.950	2.020	1.950	2.000	1.795	239,000
2024-02-02	2.020	2.090	2.020	2.050	1.840	493,000
2024-02-01	1.920	2.050	1.920	1.970	1.768	458,000
2024-01-31	1.970	1.970	1.890	1.920	1.723	769,000
2024-01-30	2.000	2.000	1.900	1.990	1.786	548,000
2024-01-29	1.950	2.020	1.950	1.990	1.786	136,000
2024-01-26	1.990	2.030	1.920	2.030	1.822	589,000
2024-01-25	1.920	2.060	1.920	2.030	1.822	451,000
2024-01-24	1.890	1.970	1.880	1.900	1.705	363,000
2024-01-23	1.860	1.980	1.860	1.870	1.678	543,000
2024-01-22	1.910	1.910	1.790	1.860	1.669	584,000
2024-01-19	2.000	2.040	1.870	1.870	1.678	684,000
2024-01-18	1.960	2.000	1.940	1.960	1.759	530,000
2024-01-17	2.060	2.060	1.930	1.970	1.768	1,086,000
2024-01-16	2.130	2.180	2.080	2.110	1.894	713,000
2024-01-15	2.150	2.240	2.120	2.190	1.966	145,000
2024-01-12	2.160	2.250	2.160	2.190	1.966	282,000
2024-01-11	2.110	2.200	2.110	2.130	1.912	342,000
2024-01-10	2.070	2.160	2.050	2.110	1.894	247,000
2024-01-09	2.140	2.140	2.040	2.070	1.858	817,000
2024-01-08	2.190	2.220	2.030	2.070	1.858	992,000
2024-01-05	2.160	2.220	2.150	2.190	1.966	396,000
2024-01-04	2.170	2.180	2.120	2.180	1.957	688,000
2024-01-03	2.160	2.200	2.120	2.170	1.948	327,000
2024-01-02	2.180	2.270	2.180	2.250	2.020	373,000
2023-12-29	2.220	2.270	2.210	2.220	1.993	1,583,000
2023-12-28	2.100	2.270	2.100	2.210	1.984	1,091,000
2023-12-27	2.060	2.110	2.030	2.100	1.885	1,203,000
2023-12-22	2.120	2.130	2.050	2.060	1.849	1,521,000
2023-12-21	2.110	2.200	2.070	2.150	1.930	1,681,000
2023-12-20	2.180	2.190	2.100	2.120	1.903	822,000
2023-12-19	2.240	2.250	2.020	2.180	1.957	2,124,000
2023-12-18	2.510	2.530	2.200	2.220	1.993	3,401,000
2023-12-15	2.540	2.580	2.520	2.570	2.307	1,412,000
2023-12-14	2.560	2.590	2.490	2.540	2.280	504,000
2023-12-13	2.570	2.570	2.510	2.550	2.289	226,000
2023-12-12	2.550	2.610	2.520	2.570	2.307	176,000
2023-12-11	2.670	2.670	2.480	2.520	2.262	470,000
2023-12-08	2.770	2.770	2.520	2.590	2.325	974,000
2023-12-07	2.810	2.820	2.650	2.690	2.414	927,000
2023-12-06	2.830	2.870	2.810	2.810	2.522	241,000
2023-12-05	2.860	2.860	2.780	2.830	2.540	622,000
2023-12-04	2.880	2.890	2.810	2.810	2.522	347,000
2023-12-01	2.880	2.980	2.820	2.880	2.585	408,000
2023-11-30	2.880	2.910	2.840	2.870	2.576	618,000
2023-11-29	2.980	2.990	2.860	2.880	2.585	469,000
2023-11-28	3.010	3.020	2.970	2.990	2.684	164,000
2023-11-27	3.060	3.060	2.950	3.000	2.693	211,000
2023-11-24	3.080	3.080	2.980	3.040	2.729	418,000
2023-11-23	3.100	3.120	3.000	3.080	2.764	432,000
2023-11-22	3.020	3.110	2.950	3.060	2.747	412,000
2023-11-21	3.120	3.190	2.990	3.000	2.693	640,000
2023-11-20	2.990	3.090	2.910	3.080	2.764	803,000
2023-11-17	2.820	3.000	2.820	2.940	2.639	753,000
2023-11-16	2.950	2.950	2.830	2.890	2.594	224,000

← NewerPage 12 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.