Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 4.400 | 4.400 | 4.200 | 4.320 | 3.764 | 2,681,000 |
| 2022-11-18 | 4.700 | 4.720 | 4.360 | 4.400 | 3.834 | 3,405,000 |
| 2022-11-17 | 4.800 | 4.800 | 4.500 | 4.580 | 3.991 | 3,926,000 |
| 2022-11-16 | 4.750 | 4.920 | 4.640 | 4.820 | 4.200 | 3,492,000 |
| 2022-11-15 | 4.420 | 4.930 | 4.290 | 4.720 | 4.113 | 7,079,000 |
| 2022-11-14 | 4.150 | 4.540 | 4.150 | 4.420 | 3.851 | 7,544,000 |
| 2022-11-11 | 4.200 | 4.300 | 4.060 | 4.210 | 3.668 | 5,392,000 |
| 2022-11-10 | 3.960 | 3.990 | 3.800 | 3.910 | 3.407 | 1,058,000 |
| 2022-11-09 | 4.180 | 4.260 | 3.970 | 3.990 | 3.477 | 2,797,000 |
| 2022-11-08 | 4.320 | 4.320 | 4.100 | 4.230 | 3.686 | 1,988,000 |
| 2022-11-07 | 3.930 | 4.360 | 3.880 | 4.250 | 3.703 | 6,463,000 |
| 2022-11-04 | 3.560 | 4.050 | 3.560 | 3.890 | 3.389 | 7,642,000 |
| 2022-11-03 | 3.470 | 3.680 | 3.460 | 3.560 | 3.102 | 1,271,000 |
| 2022-11-02 | 3.450 | 3.680 | 3.430 | 3.630 | 3.163 | 2,092,000 |
| 2022-11-01 | 3.410 | 3.560 | 3.260 | 3.560 | 3.102 | 3,490,000 |
| 2022-10-31 | 3.290 | 3.350 | 3.200 | 3.260 | 2.840 | 1,595,000 |
| 2022-10-28 | 3.510 | 3.550 | 3.180 | 3.290 | 2.867 | 5,412,000 |
| 2022-10-27 | 3.460 | 3.780 | 3.460 | 3.490 | 3.041 | 5,741,000 |
| 2022-10-26 | 3.600 | 3.630 | 3.410 | 3.420 | 2.980 | 3,768,000 |
| 2022-10-25 | 3.440 | 3.570 | 3.320 | 3.540 | 3.084 | 2,701,000 |
| 2022-10-24 | 3.640 | 3.700 | 3.300 | 3.400 | 2.962 | 3,820,000 |
| 2022-10-21 | 3.610 | 3.760 | 3.610 | 3.670 | 3.198 | 1,932,000 |
| 2022-10-20 | 4.010 | 4.080 | 3.550 | 3.620 | 3.154 | 10,105,000 |
| 2022-10-19 | 4.130 | 4.390 | 4.050 | 4.140 | 3.607 | 3,317,000 |
| 2022-10-18 | 3.870 | 4.160 | 3.870 | 4.130 | 3.598 | 4,653,000 |
| 2022-10-17 | 3.680 | 3.930 | 3.680 | 3.850 | 3.355 | 1,855,000 |
| 2022-10-14 | 3.550 | 4.100 | 3.550 | 3.720 | 3.241 | 6,801,000 |
| 2022-10-13 | 3.630 | 3.700 | 3.470 | 3.500 | 3.050 | 1,714,000 |
| 2022-10-12 | 3.670 | 3.830 | 3.480 | 3.670 | 3.198 | 4,569,000 |
| 2022-10-11 | 3.790 | 3.800 | 3.620 | 3.680 | 3.206 | 1,619,000 |
| 2022-10-10 | 4.000 | 4.000 | 3.690 | 3.790 | 3.302 | 2,525,000 |
| 2022-10-07 | 4.200 | 4.200 | 3.980 | 4.000 | 3.485 | 1,996,000 |
| 2022-10-06 | 4.250 | 4.310 | 4.130 | 4.280 | 3.729 | 280,000 |
| 2022-10-05 | 4.150 | 4.350 | 4.150 | 4.280 | 3.729 | 1,660,000 |
| 2022-10-03 | 4.020 | 4.210 | 3.960 | 4.050 | 3.529 | 640,000 |
| 2022-09-30 | 4.070 | 4.160 | 3.930 | 4.120 | 3.590 | 2,654,000 |
| 2022-09-29 | 4.350 | 4.360 | 4.060 | 4.150 | 3.616 | 1,974,000 |
| 2022-09-28 | 4.470 | 4.470 | 4.040 | 4.310 | 3.755 | 4,412,000 |
| 2022-09-27 | 4.410 | 4.580 | 4.290 | 4.570 | 3.982 | 1,100,000 |
| 2022-09-26 | 4.350 | 4.700 | 4.350 | 4.460 | 3.886 | 2,060,200 |
| 2022-09-23 | 4.830 | 4.860 | 4.330 | 4.360 | 3.799 | 4,304,000 |
| 2022-09-22 | 4.850 | 5.010 | 4.780 | 4.860 | 4.235 | 1,221,000 |
| 2022-09-21 | 5.180 | 5.200 | 4.840 | 4.990 | 4.348 | 3,302,000 |
| 2022-09-20 | 5.200 | 5.450 | 5.200 | 5.260 | 4.583 | 963,000 |
| 2022-09-19 | 5.340 | 5.350 | 5.180 | 5.190 | 4.522 | 796,000 |
| 2022-09-16 | 5.410 | 5.530 | 5.250 | 5.290 | 4.609 | 1,595,000 |
| 2022-09-15 | 5.700 | 5.780 | 5.340 | 5.440 | 4.740 | 1,493,000 |
| 2022-09-14 | 5.670 | 5.840 | 5.580 | 5.660 | 4.932 | 2,266,000 |
| 2022-09-13 | 5.940 | 6.080 | 5.790 | 5.870 | 5.115 | 1,868,000 |
| 2022-09-09 | 6.010 | 6.190 | 5.980 | 5.990 | 5.219 | 2,343,000 |
| 2022-09-08 | 6.010 | 6.270 | 5.960 | 6.030 | 5.254 | 2,857,000 |
| 2022-09-07 | 5.320 | 6.050 | 5.310 | 6.010 | 5.237 | 7,730,000 |
| 2022-09-06 | 5.290 | 5.550 | 5.160 | 5.420 | 4.722 | 2,120,000 |
| 2022-09-05 | 5.370 | 5.370 | 5.150 | 5.220 | 4.548 | 1,771,000 |
| 2022-09-02 | 5.200 | 5.450 | 5.140 | 5.380 | 4.688 | 2,783,000 |
| 2022-09-01 | 5.870 | 6.160 | 5.080 | 5.200 | 4.531 | 12,903,000 |
| 2022-08-31 | 5.890 | 5.920 | 5.550 | 5.740 | 5.001 | 4,204,000 |
| 2022-08-30 | 6.000 | 6.110 | 5.900 | 6.040 | 5.263 | 1,106,000 |
| 2022-08-29 | 5.850 | 6.050 | 5.850 | 6.040 | 5.263 | 1,099,000 |
| 2022-08-26 | 5.990 | 6.030 | 5.830 | 5.930 | 5.167 | 2,066,000 |
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.