Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.860	2.920	2.820	2.920	2.621	890,000
2023-11-14	2.880	2.880	2.740	2.770	2.486	545,000
2023-11-13	2.890	2.890	2.770	2.840	2.549	277,000
2023-11-10	2.800	2.860	2.710	2.840	2.549	664,000
2023-11-09	2.920	2.920	2.770	2.790	2.504	437,000
2023-11-08	2.910	2.940	2.830	2.890	2.594	382,000
2023-11-07	2.940	2.940	2.860	2.890	2.594	310,000
2023-11-06	2.800	2.950	2.790	2.940	2.639	2,323,000
2023-11-03	2.780	2.810	2.780	2.800	2.513	3,237,000
2023-11-02	2.830	2.860	2.760	2.800	2.513	780,000
2023-11-01	2.840	2.840	2.790	2.830	2.540	752,000
2023-10-31	2.970	2.970	2.800	2.840	2.549	781,000
2023-10-30	2.850	2.980	2.840	2.950	2.648	782,000
2023-10-27	2.750	2.840	2.740	2.800	2.513	694,000
2023-10-26	2.800	2.820	2.670	2.750	2.468	960,000
2023-10-25	2.760	2.890	2.710	2.720	2.441	825,000
2023-10-24	2.890	2.890	2.730	2.800	2.513	350,000
2023-10-20	2.900	2.900	2.780	2.810	2.522	544,000
2023-10-19	2.970	2.980	2.830	2.850	2.558	725,000
2023-10-18	3.020	3.020	2.950	2.980	2.675	346,000
2023-10-17	2.990	3.030	2.960	3.010	2.702	547,000
2023-10-16	3.150	3.150	2.960	2.990	2.684	1,360,000
2023-10-13	3.140	3.170	3.000	3.110	2.791	1,604,000
2023-10-12	3.290	3.290	3.150	3.170	2.845	2,207,000
2023-10-11	3.160	3.210	3.050	3.210	2.881	3,870,311
2023-10-10	3.160	3.210	3.010	3.090	2.773	2,283,300
2023-10-09	3.330	3.330	2.910	3.040	2.729	2,565,000
2023-10-06	3.300	3.330	3.240	3.270	2.935	751,456
2023-10-05	3.240	3.340	3.240	3.250	2.917	307,000
2023-10-04	3.210	3.270	3.140	3.230	2.899	572,286
2023-10-03	3.240	3.240	3.120	3.210	2.881	445,000
2023-09-29	3.220	3.240	3.160	3.240	2.908	417,000
2023-09-28	3.190	3.230	3.090	3.170	2.845	686,000
2023-09-27	3.300	3.350	3.130	3.160	2.836	1,081,000
2023-09-26	3.330	3.330	3.260	3.280	2.944	425,000
2023-09-25	3.400	3.400	3.300	3.310	2.971	378,000
2023-09-22	3.310	3.390	3.300	3.350	3.007	764,000
2023-09-21	3.240	3.340	3.160	3.310	2.971	1,406,000
2023-09-20	3.370	3.370	3.220	3.230	2.899	782,000
2023-09-19	3.360	3.360	3.180	3.330	2.989	662,000
2023-09-18	3.440	3.460	3.330	3.340	2.998	507,000
2023-09-15	3.340	3.470	3.320	3.450	3.097	1,077,000
2023-09-14	3.430	3.430	3.300	3.330	2.989	1,201,000
2023-09-13	3.530	3.530	3.370	3.370	3.025	721,080
2023-09-12	3.380	3.510	3.370	3.480	3.123	878,000
2023-09-11	3.380	3.480	3.350	3.420	3.070	1,227,300
2023-09-07	3.420	3.460	3.360	3.380	3.034	1,200,000
2023-09-06	3.500	3.530	3.420	3.520	3.159	1,409,000
2023-09-05	3.480	3.530	3.400	3.500	3.141	1,430,467
2023-09-04	3.560	3.600	3.480	3.510	3.150	1,499,500
2023-08-31	3.570	3.590	3.450	3.480	3.123	2,692,700
2023-08-30	3.500	3.740	3.480	3.500	3.141	6,212,000
2023-08-29	3.180	3.550	3.180	3.480	3.123	7,956,000
2023-08-28	3.280	3.370	3.060	3.130	2.809	5,499,000
2023-08-25	3.210	3.350	3.090	3.270	2.935	4,808,996
2023-08-24	3.960	3.960	3.040	3.180	2.854	33,866,000
2023-08-23	4.380	4.430	4.170	4.190	3.761	2,525,000
2023-08-22	4.400	4.500	4.340	4.440	3.985	2,404,000
2023-08-21	4.450	4.480	4.280	4.290	3.850	1,644,000
2023-08-18	4.520	4.630	4.460	4.470	4.012	1,087,000

← NewerPage 13 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.