Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	5.070	5.080	4.920	5.000	4.357	600,000
2023-05-19	4.980	5.040	4.840	5.030	4.383	1,328,000
2023-05-18	4.990	5.050	4.900	4.990	4.348	658,000
2023-05-17	5.010	5.010	4.880	4.900	4.269	877,000
2023-05-16	5.000	5.050	4.950	4.970	4.330	472,000
2023-05-15	5.010	5.060	4.940	5.000	4.357	945,000
2023-05-12	5.270	5.270	5.000	5.000	4.357	671,000
2023-05-11	5.330	5.330	5.070	5.100	4.444	526,000
2023-05-10	4.970	5.240	4.890	5.220	4.548	1,517,610
2023-05-09	5.110	5.140	4.890	4.970	4.330	1,774,000
2023-05-08	5.240	5.250	5.130	5.170	4.505	600,490
2023-05-05	5.140	5.220	5.080	5.190	4.522	744,000
2023-05-04	5.100	5.180	5.070	5.130	4.470	579,700
2023-05-03	5.230	5.230	5.060	5.070	4.418	968,615
2023-05-02	5.310	5.360	5.180	5.250	4.574	1,119,000
2023-04-28	5.250	5.330	5.150	5.260	4.583	749,366
2023-04-27	5.250	5.330	5.210	5.210	4.539	600,000
2023-04-26	5.290	5.350	5.220	5.250	4.574	525,000
2023-04-25	5.300	5.370	5.160	5.290	4.609	1,793,000
2023-04-24	5.530	5.590	5.110	5.420	4.722	1,256,000
2023-04-21	5.860	5.860	5.480	5.520	4.810	1,261,000
2023-04-20	5.860	5.920	5.650	5.860	5.106	1,818,000
2023-04-19	5.740	5.860	5.680	5.860	5.106	905,000
2023-04-18	5.920	5.930	5.720	5.740	5.001	1,319,000
2023-04-17	5.630	5.960	5.600	5.920	5.158	4,998,273
2023-04-14	5.600	5.740	5.540	5.600	4.879	1,367,000
2023-04-13	5.660	5.660	5.490	5.590	4.871	4,886,000
2023-04-12	5.630	5.790	5.530	5.660	4.932	1,584,000
2023-04-11	5.450	5.660	5.450	5.630	4.905	3,065,371
2023-04-06	5.630	5.630	5.400	5.430	4.731	2,256,000
2023-04-04	5.570	5.700	5.440	5.640	4.914	2,147,000
2023-04-03	5.570	5.650	5.420	5.590	4.871	2,489,000
2023-03-31	5.700	5.850	5.510	5.570	4.853	3,912,000
2023-03-30	5.090	5.700	5.040	5.670	4.940	7,613,000
2023-03-29	4.500	5.060	4.500	5.050	4.400	4,283,000
2023-03-28	4.800	4.870	4.200	4.510	3.930	6,092,000
2023-03-27	4.700	4.830	4.680	4.770	4.156	1,461,000
2023-03-24	4.670	4.780	4.640	4.760	4.147	856,000
2023-03-23	4.620	4.670	4.500	4.670	4.069	1,773,000
2023-03-22	4.720	4.850	4.580	4.620	4.025	1,540,000
2023-03-21	4.510	4.750	4.510	4.720	4.113	1,208,000
2023-03-20	4.610	4.630	4.480	4.510	3.930	1,202,000
2023-03-17	4.600	4.740	4.570	4.730	4.121	1,230,000
2023-03-16	4.560	4.680	4.520	4.590	3.999	1,113,000
2023-03-15	4.540	4.650	4.510	4.590	3.999	1,121,000
2023-03-14	4.750	4.750	4.450	4.450	3.877	1,613,000
2023-03-13	4.790	4.790	4.600	4.780	4.165	2,067,000
2023-03-10	5.030	5.050	4.710	4.710	4.104	2,641,000
2023-03-09	5.030	5.200	5.030	5.110	4.452	446,000
2023-03-08	5.110	5.120	5.010	5.120	4.461	739,661
2023-03-07	5.430	5.430	5.110	5.150	4.487	1,087,000
2023-03-06	5.300	5.480	5.260	5.290	4.609	1,835,000
2023-03-03	5.310	5.550	5.280	5.300	4.618	1,666,000
2023-03-02	5.130	5.460	5.130	5.360	4.670	2,120,000
2023-03-01	4.910	5.180	4.910	5.180	4.513	1,446,000
2023-02-28	4.910	5.040	4.860	4.980	4.339	634,000
2023-02-27	4.910	5.050	4.820	5.000	4.357	896,000
2023-02-24	5.110	5.110	4.900	4.960	4.322	1,472,000
2023-02-23	5.170	5.200	5.040	5.110	4.452	1,373,000
2023-02-22	5.440	5.440	5.120	5.150	4.487	1,083,000

← NewerPage 15 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.