Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.430	4.590	4.350	4.520	4.057	1,151,000
2023-08-16	4.500	4.520	4.410	4.480	4.021	1,353,000
2023-08-15	4.550	4.580	4.440	4.540	4.075	949,000
2023-08-14	4.400	4.550	4.300	4.520	4.057	1,794,000
2023-08-11	4.610	4.660	4.400	4.470	4.012	3,276,000
2023-08-10	4.730	4.730	4.530	4.660	4.183	1,872,000
2023-08-09	4.780	4.820	4.700	4.740	4.254	941,000
2023-08-08	4.810	4.830	4.680	4.760	4.272	1,537,000
2023-08-07	4.840	4.860	4.770	4.810	4.317	783,000
2023-08-04	4.910	5.050	4.850	4.890	4.389	1,630,000
2023-08-03	4.930	4.960	4.730	4.890	4.389	1,694,000
2023-08-02	5.210	5.230	4.910	4.930	4.425	1,974,500
2023-08-01	5.070	5.450	5.070	5.210	4.676	4,433,000
2023-07-31	5.090	5.190	5.030	5.100	4.577	1,670,000
2023-07-28	4.970	5.030	4.750	5.030	4.515	1,548,000
2023-07-27	4.820	5.150	4.820	4.970	4.461	2,618,000
2023-07-26	4.750	4.850	4.700	4.850	4.353	562,000
2023-07-25	4.830	4.910	4.750	4.810	4.317	1,058,000
2023-07-24	4.810	4.890	4.680	4.730	4.245	635,000
2023-07-21	4.850	4.890	4.780	4.810	4.317	414,000
2023-07-20	4.990	4.990	4.860	4.860	4.362	558,000
2023-07-19	4.990	4.990	4.860	4.950	4.443	886,000
2023-07-18	5.090	5.130	4.930	5.050	4.533	881,000
2023-07-14	5.030	5.140	4.980	5.090	4.569	861,000
2023-07-13	5.200	5.210	5.000	5.070	4.551	1,058,000
2023-07-12	5.050	5.350	5.050	5.150	4.622	3,536,000
2023-07-11	4.810	5.200	4.810	5.050	4.533	1,651,000
2023-07-10	4.930	4.930	4.760	4.810	4.317	461,000
2023-07-07	4.780	4.870	4.750	4.800	4.308	385,000
2023-07-06	5.070	5.070	4.840	4.880	4.380	823,000
2023-07-05	5.160	5.260	5.040	5.070	4.551	694,000
2023-07-04	4.980	5.250	4.940	5.170	4.640	3,521,000
2023-07-03	4.550	4.940	4.550	4.900	4.398	1,675,000
2023-06-30	4.500	4.590	4.500	4.550	4.084	365,000
2023-06-29	4.520	4.530	4.430	4.520	4.057	261,000
2023-06-28	4.450	4.580	4.440	4.520	4.057	1,133,000
2023-06-27	4.440	4.560	4.370	4.500	4.039	527,000
2023-06-26	4.440	4.570	4.350	4.440	3.985	757,000
2023-06-23	4.630	4.630	4.420	4.440	3.985	687,000
2023-06-21	4.690	4.770	4.630	4.630	4.156	518,000
2023-06-20	4.800	4.820	4.710	4.800	4.308	573,000
2023-06-19	4.980	5.020	4.820	4.890	4.389	584,000
2023-06-16	5.020	5.160	4.940	5.040	4.524	1,009,000
2023-06-15	4.790	5.070	4.790	5.070	4.551	908,000
2023-06-14	4.800	4.860	4.770	4.810	4.317	360,000
2023-06-13	4.600	4.770	4.600	4.740	4.254	252,000
2023-06-12	4.650	4.760	4.650	4.730	4.245	213,000
2023-06-09	4.600	4.780	4.540	4.690	4.210	962,200
2023-06-08	4.680	4.680	4.530	4.570	4.102	155,000
2023-06-07	4.700	4.750	4.640	4.680	4.201	269,000
2023-06-06	4.760	4.870	4.590	4.650	4.174	342,000
2023-06-05	4.600	4.830	4.520	4.750	4.263	1,108,000
2023-06-02	4.430	4.610	4.420	4.600	4.129	1,241,000
2023-06-01	4.390	4.520	4.310	4.310	3.868	1,058,000
2023-05-31	4.500	4.530	4.350	4.480	3.903	1,662,000
2023-05-30	4.480	4.510	4.360	4.510	3.930	558,002
2023-05-29	4.620	4.620	4.420	4.440	3.869	1,337,998
2023-05-25	4.710	4.710	4.480	4.510	3.930	1,398,000
2023-05-24	4.860	4.860	4.680	4.710	4.104	657,000
2023-05-23	5.000	5.000	4.800	4.850	4.226	1,181,000

← NewerPage 14 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.