Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	5.280	5.450	5.280	5.440	4.740	1,816,000
2023-02-20	5.160	5.290	5.080	5.280	4.600	1,129,000
2023-02-17	5.110	5.210	5.080	5.080	4.426	647,000
2023-02-16	5.080	5.240	5.030	5.110	4.452	2,548,000
2023-02-15	5.320	5.320	5.030	5.100	4.444	2,660,000
2023-02-14	5.800	5.980	5.200	5.320	4.635	7,974,000
2023-02-13	5.500	5.590	5.390	5.480	4.775	1,953,000
2023-02-10	6.060	6.060	5.560	5.580	4.862	3,010,000
2023-02-09	5.740	6.060	5.710	6.060	5.280	3,330,000
2023-02-08	5.450	5.770	5.380	5.740	5.001	3,687,000
2023-02-07	5.260	5.440	5.260	5.390	4.696	2,102,000
2023-02-06	5.350	5.400	5.090	5.250	4.574	2,099,000
2023-02-03	5.480	5.480	5.280	5.430	4.731	2,206,000
2023-02-02	5.660	5.700	5.460	5.480	4.775	1,061,000
2023-02-01	5.500	5.690	5.500	5.580	4.862	1,367,000
2023-01-31	5.330	5.520	5.300	5.500	4.792	2,670,000
2023-01-30	5.400	5.640	5.320	5.330	4.644	3,178,000
2023-01-27	5.750	5.750	5.310	5.420	4.722	4,094,000
2023-01-26	5.450	5.830	5.450	5.750	5.010	2,628,000
2023-01-20	5.440	5.510	5.360	5.430	4.731	2,298,000
2023-01-19	5.320	5.480	5.190	5.440	4.740	2,954,000
2023-01-18	4.990	5.420	4.850	5.310	4.627	5,977,000
2023-01-17	4.930	4.990	4.820	4.850	4.226	1,223,000
2023-01-16	4.650	5.100	4.650	5.000	4.357	6,448,000
2023-01-13	4.600	4.740	4.590	4.670	4.069	1,644,000
2023-01-12	4.510	4.720	4.510	4.580	3.991	2,930,000
2023-01-11	4.430	4.630	4.410	4.490	3.912	3,217,000
2023-01-10	4.260	4.590	4.260	4.430	3.860	3,316,000
2023-01-09	4.410	4.430	4.300	4.330	3.773	2,293,000
2023-01-06	4.110	4.470	4.110	4.260	3.712	3,375,000
2023-01-05	4.290	4.420	4.170	4.200	3.659	2,940,000
2023-01-04	4.100	4.290	4.080	4.250	3.703	2,255,000
2023-01-03	4.080	4.160	3.980	4.100	3.572	2,126,000
2022-12-30	3.880	4.100	3.880	4.080	3.555	1,972,000
2022-12-29	3.870	3.920	3.790	3.860	3.363	1,163,000
2022-12-28	3.860	3.960	3.840	3.940	3.433	1,182,000
2022-12-23	3.840	3.880	3.770	3.820	3.328	860,000
2022-12-22	3.780	3.940	3.780	3.870	3.372	1,108,000
2022-12-21	3.830	3.890	3.720	3.750	3.267	1,678,000
2022-12-20	4.000	4.000	3.780	3.830	3.337	2,801,000
2022-12-19	4.100	4.170	4.020	4.040	3.520	1,231,000
2022-12-16	4.100	4.150	4.010	4.080	3.555	1,318,000
2022-12-15	4.150	4.160	4.030	4.150	3.616	1,479,000
2022-12-14	4.230	4.350	4.080	4.150	3.616	2,713,000
2022-12-13	4.150	4.280	4.150	4.230	3.686	1,579,000
2022-12-12	4.120	4.280	4.110	4.160	3.625	2,786,000
2022-12-09	4.300	4.360	4.070	4.210	3.668	3,481,000
2022-12-08	4.320	4.450	4.250	4.300	3.747	2,160,000
2022-12-07	4.300	4.530	4.250	4.290	3.738	2,631,000
2022-12-06	4.420	4.520	4.250	4.340	3.781	3,650,000
2022-12-05	4.640	4.640	4.370	4.490	3.912	3,726,002
2022-12-02	4.480	4.480	4.320	4.410	3.842	1,340,002
2022-12-01	4.820	4.960	4.430	4.470	3.895	5,745,000
2022-11-30	4.530	4.810	4.460	4.630	4.034	10,194,000
2022-11-29	4.440	4.570	4.330	4.550	3.964	2,854,000
2022-11-28	4.140	4.320	4.020	4.320	3.764	1,427,000
2022-11-25	4.390	4.390	4.190	4.250	3.703	1,119,000
2022-11-24	4.440	4.450	4.270	4.370	3.808	977,000
2022-11-23	4.200	4.360	4.120	4.340	3.781	1,821,000
2022-11-22	4.360	4.360	4.120	4.190	3.651	1,924,000

← NewerPage 16 of 21 · 1,228 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.