Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 3.410 | 3.490 | 3.410 | 3.440 | 2.938 | 602,000 |
| 2022-05-30 | 3.430 | 3.490 | 3.390 | 3.450 | 2.947 | 232,000 |
| 2022-05-27 | 3.500 | 3.500 | 3.380 | 3.400 | 2.904 | 245,000 |
| 2022-05-26 | 3.370 | 3.420 | 3.300 | 3.420 | 2.921 | 463,000 |
| 2022-05-25 | 3.260 | 3.370 | 3.260 | 3.330 | 2.844 | 122,000 |
| 2022-05-24 | 3.370 | 3.470 | 3.280 | 3.290 | 2.810 | 486,000 |
| 2022-05-23 | 3.320 | 3.360 | 3.250 | 3.330 | 2.844 | 323,000 |
| 2022-05-20 | 3.360 | 3.420 | 3.310 | 3.320 | 2.836 | 388,000 |
| 2022-05-19 | 3.180 | 3.350 | 3.180 | 3.270 | 2.793 | 357,000 |
| 2022-05-18 | 3.300 | 3.380 | 3.260 | 3.300 | 2.818 | 558,000 |
| 2022-05-17 | 3.160 | 3.300 | 3.140 | 3.290 | 2.810 | 961,000 |
| 2022-05-16 | 3.150 | 3.160 | 3.050 | 3.140 | 2.682 | 127,000 |
| 2022-05-13 | 3.050 | 3.100 | 3.030 | 3.090 | 2.639 | 382,000 |
| 2022-05-12 | 3.040 | 3.040 | 2.950 | 2.990 | 2.554 | 381,000 |
| 2022-05-11 | 3.020 | 3.150 | 2.990 | 3.050 | 2.605 | 470,000 |
| 2022-05-10 | 3.000 | 3.050 | 2.870 | 3.000 | 2.562 | 471,000 |
| 2022-05-06 | 3.110 | 3.140 | 3.040 | 3.090 | 2.639 | 439,000 |
| 2022-05-05 | 3.290 | 3.320 | 3.120 | 3.210 | 2.742 | 165,000 |
| 2022-05-04 | 3.310 | 3.310 | 3.170 | 3.230 | 2.759 | 280,000 |
| 2022-05-03 | 3.320 | 3.330 | 3.200 | 3.270 | 2.793 | 222,000 |
| 2022-04-29 | 3.230 | 3.370 | 3.150 | 3.310 | 2.827 | 567,000 |
| 2022-04-28 | 3.230 | 3.280 | 3.170 | 3.240 | 2.767 | 294,000 |
| 2022-04-27 | 3.120 | 3.210 | 3.050 | 3.210 | 2.742 | 639,000 |
| 2022-04-26 | 3.110 | 3.280 | 3.070 | 3.120 | 2.665 | 670,000 |
| 2022-04-25 | 3.280 | 3.280 | 2.990 | 3.060 | 2.614 | 1,085,000 |
| 2022-04-22 | 3.210 | 3.300 | 3.200 | 3.300 | 2.818 | 416,000 |
| 2022-04-21 | 3.350 | 3.440 | 3.260 | 3.320 | 2.836 | 515,000 |
| 2022-04-20 | 3.330 | 3.490 | 3.300 | 3.380 | 2.887 | 383,250 |
| 2022-04-19 | 3.340 | 3.400 | 3.280 | 3.320 | 2.836 | 807,000 |
| 2022-04-14 | 3.190 | 3.360 | 3.190 | 3.350 | 2.861 | 966,000 |
| 2022-04-13 | 3.150 | 3.290 | 3.130 | 3.170 | 2.707 | 1,367,000 |
| 2022-04-12 | 3.140 | 3.240 | 3.090 | 3.150 | 2.690 | 1,016,000 |
| 2022-04-11 | 3.390 | 3.390 | 3.060 | 3.120 | 2.665 | 1,087,000 |
| 2022-04-08 | 3.370 | 3.430 | 3.350 | 3.390 | 2.895 | 358,000 |
| 2022-04-07 | 3.480 | 3.580 | 3.340 | 3.380 | 2.887 | 517,000 |
| 2022-04-06 | 3.600 | 3.600 | 3.490 | 3.490 | 2.981 | 608,000 |
| 2022-04-04 | 3.630 | 3.730 | 3.610 | 3.710 | 3.169 | 565,000 |
| 2022-04-01 | 3.650 | 3.670 | 3.490 | 3.630 | 3.100 | 899,000 |
| 2022-03-31 | 3.900 | 3.940 | 3.580 | 3.750 | 3.203 | 3,263,000 |
| 2022-03-30 | 3.420 | 3.560 | 3.410 | 3.560 | 3.041 | 1,102,000 |
| 2022-03-29 | 3.250 | 3.390 | 3.250 | 3.350 | 2.861 | 591,000 |
| 2022-03-28 | 3.290 | 3.310 | 3.130 | 3.210 | 2.742 | 896,000 |
| 2022-03-25 | 3.570 | 3.640 | 3.280 | 3.300 | 2.818 | 1,366,000 |
| 2022-03-24 | 3.350 | 3.650 | 3.340 | 3.550 | 3.032 | 1,642,000 |
| 2022-03-23 | 3.270 | 3.430 | 3.270 | 3.340 | 2.853 | 1,104,000 |
| 2022-03-22 | 3.280 | 3.280 | 3.120 | 3.260 | 2.784 | 742,000 |
| 2022-03-21 | 3.260 | 3.340 | 3.090 | 3.120 | 2.665 | 1,383,000 |
| 2022-03-18 | 3.190 | 3.270 | 3.060 | 3.260 | 2.784 | 1,197,000 |
| 2022-03-17 | 3.140 | 3.250 | 3.060 | 3.190 | 2.725 | 1,825,000 |
| 2022-03-16 | 2.620 | 3.000 | 2.620 | 2.980 | 2.545 | 2,752,000 |
| 2022-03-15 | 2.750 | 2.900 | 2.590 | 2.600 | 2.221 | 2,580,000 |
| 2022-03-14 | 3.120 | 3.120 | 2.830 | 2.830 | 2.417 | 2,356,000 |
| 2022-03-11 | 3.170 | 3.230 | 2.980 | 3.150 | 2.690 | 3,730,000 |
| 2022-03-10 | 3.490 | 3.520 | 3.230 | 3.370 | 2.878 | 870,000 |
| 2022-03-09 | 3.390 | 3.400 | 3.080 | 3.320 | 2.836 | 2,766,000 |
| 2022-03-08 | 3.500 | 3.580 | 3.300 | 3.320 | 2.836 | 1,303,000 |
| 2022-03-07 | 3.660 | 3.660 | 3.330 | 3.430 | 2.930 | 2,294,400 |
| 2022-03-04 | 3.900 | 3.900 | 3.650 | 3.660 | 3.126 | 2,201,000 |
| 2022-03-03 | 3.950 | 3.950 | 3.830 | 3.900 | 3.331 | 647,000 |
| 2022-03-02 | 4.000 | 4.000 | 3.890 | 3.940 | 3.365 | 453,000 |
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.