Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 5.880 | 6.130 | 5.700 | 5.930 | 5.167 | 2,921,000 |
| 2022-08-24 | 6.130 | 6.190 | 5.830 | 5.900 | 5.141 | 4,172,000 |
| 2022-08-23 | 6.290 | 6.370 | 6.060 | 6.180 | 5.385 | 2,805,000 |
| 2022-08-22 | 6.300 | 6.430 | 6.230 | 6.370 | 5.550 | 1,728,000 |
| 2022-08-19 | 6.450 | 6.710 | 6.370 | 6.390 | 5.568 | 4,336,000 |
| 2022-08-18 | 6.160 | 6.510 | 6.160 | 6.450 | 5.620 | 4,287,000 |
| 2022-08-17 | 6.150 | 6.230 | 5.940 | 6.170 | 5.376 | 2,717,000 |
| 2022-08-16 | 6.140 | 6.350 | 6.100 | 6.150 | 5.359 | 2,287,000 |
| 2022-08-15 | 6.250 | 6.400 | 6.130 | 6.150 | 5.359 | 2,472,000 |
| 2022-08-12 | 6.350 | 6.440 | 6.210 | 6.350 | 5.533 | 1,212,000 |
| 2022-08-11 | 6.330 | 6.540 | 6.180 | 6.290 | 5.480 | 3,729,000 |
| 2022-08-10 | 6.500 | 6.500 | 6.000 | 6.300 | 5.489 | 8,862,000 |
| 2022-08-09 | 6.820 | 6.870 | 6.390 | 6.510 | 5.672 | 3,477,749 |
| 2022-08-08 | 6.800 | 6.900 | 6.430 | 6.760 | 5.890 | 3,582,000 |
| 2022-08-05 | 6.900 | 7.020 | 6.600 | 6.800 | 5.925 | 4,552,000 |
| 2022-08-04 | 7.090 | 7.100 | 6.860 | 6.900 | 6.012 | 2,135,000 |
| 2022-08-03 | 6.930 | 7.210 | 6.830 | 6.910 | 6.021 | 5,429,000 |
| 2022-08-02 | 7.000 | 7.060 | 6.740 | 6.830 | 5.951 | 5,572,000 |
| 2022-08-01 | 7.190 | 7.280 | 6.850 | 7.100 | 6.186 | 4,275,000 |
| 2022-07-29 | 7.170 | 7.310 | 7.090 | 7.190 | 6.265 | 4,906,000 |
| 2022-07-28 | 7.180 | 7.260 | 6.900 | 7.170 | 6.247 | 4,680,500 |
| 2022-07-27 | 7.200 | 7.350 | 7.040 | 7.090 | 6.178 | 6,116,499 |
| 2022-07-26 | 6.950 | 7.550 | 6.710 | 7.190 | 6.265 | 11,719,830 |
| 2022-07-25 | 7.110 | 7.130 | 6.690 | 6.850 | 5.968 | 5,397,216 |
| 2022-07-22 | 7.000 | 7.400 | 6.900 | 7.110 | 6.195 | 11,144,290 |
| 2022-07-21 | 6.550 | 6.950 | 6.430 | 6.890 | 6.003 | 8,045,000 |
| 2022-07-20 | 6.400 | 6.690 | 6.360 | 6.550 | 5.707 | 3,713,000 |
| 2022-07-19 | 6.600 | 6.990 | 6.250 | 6.410 | 5.585 | 8,197,000 |
| 2022-07-18 | 6.620 | 6.670 | 6.420 | 6.600 | 5.751 | 4,281,000 |
| 2022-07-15 | 6.450 | 6.740 | 6.380 | 6.470 | 5.637 | 3,545,000 |
| 2022-07-14 | 6.660 | 6.780 | 6.190 | 6.450 | 5.620 | 5,394,000 |
| 2022-07-13 | 6.430 | 6.690 | 6.290 | 6.580 | 5.733 | 4,987,000 |
| 2022-07-12 | 6.620 | 6.620 | 6.060 | 6.400 | 5.576 | 7,039,800 |
| 2022-07-11 | 6.690 | 6.850 | 6.260 | 6.620 | 5.768 | 6,448,000 |
| 2022-07-08 | 6.510 | 7.030 | 6.390 | 6.650 | 5.794 | 15,875,500 |
| 2022-07-07 | 6.020 | 6.690 | 5.920 | 6.500 | 5.663 | 24,893,891 |
| 2022-07-06 | 5.450 | 6.130 | 5.330 | 6.020 | 5.245 | 11,952,000 |
| 2022-07-05 | 5.900 | 5.950 | 5.390 | 5.420 | 4.722 | 5,097,000 |
| 2022-07-04 | 5.880 | 6.000 | 5.600 | 5.780 | 5.036 | 3,995,000 |
| 2022-06-30 | 5.980 | 6.220 | 5.780 | 5.850 | 5.097 | 4,978,000 |
| 2022-06-29 | 6.040 | 6.040 | 5.700 | 5.980 | 5.210 | 5,055,000 |
| 2022-06-28 | 5.660 | 6.210 | 5.570 | 6.050 | 5.271 | 8,180,000 |
| 2022-06-27 | 5.350 | 5.800 | 5.350 | 5.670 | 4.940 | 5,665,000 |
| 2022-06-24 | 5.480 | 5.630 | 5.250 | 5.350 | 4.661 | 4,374,000 |
| 2022-06-23 | 5.040 | 5.480 | 5.040 | 5.390 | 4.696 | 6,272,000 |
| 2022-06-22 | 5.010 | 5.250 | 5.000 | 5.040 | 4.391 | 2,254,000 |
| 2022-06-21 | 5.320 | 5.420 | 5.050 | 5.160 | 4.496 | 3,602,170 |
| 2022-06-20 | 5.050 | 5.290 | 4.950 | 5.220 | 4.548 | 4,070,000 |
| 2022-06-17 | 4.450 | 5.120 | 4.420 | 5.060 | 4.409 | 6,716,000 |
| 2022-06-16 | 4.390 | 4.550 | 4.380 | 4.470 | 3.895 | 2,345,000 |
| 2022-06-15 | 4.250 | 4.400 | 4.250 | 4.380 | 3.816 | 1,788,000 |
| 2022-06-14 | 4.100 | 4.280 | 3.970 | 4.250 | 3.703 | 1,637,000 |
| 2022-06-13 | 4.050 | 4.290 | 4.020 | 4.150 | 3.616 | 1,469,000 |
| 2022-06-10 | 3.800 | 4.200 | 3.780 | 4.170 | 3.633 | 2,105,000 |
| 2022-06-09 | 4.000 | 4.020 | 3.840 | 3.890 | 3.389 | 510,000 |
| 2022-06-08 | 3.800 | 4.050 | 3.800 | 3.940 | 3.433 | 1,908,000 |
| 2022-06-07 | 3.800 | 3.860 | 3.740 | 3.790 | 3.302 | 435,000 |
| 2022-06-06 | 3.610 | 3.870 | 3.610 | 3.860 | 3.363 | 879,000 |
| 2022-06-02 | 3.370 | 3.680 | 3.370 | 3.680 | 3.206 | 1,159,000 |
| 2022-06-01 | 3.390 | 3.460 | 3.390 | 3.450 | 3.006 | 643,000 |
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.