Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.000	4.020	3.860	3.910	3.339	1,392,000
2022-02-28	4.040	4.040	3.770	3.990	3.408	1,729,000
2022-02-25	3.850	4.040	3.830	4.040	3.450	1,337,000
2022-02-24	3.980	3.980	3.780	3.850	3.288	2,451,000
2022-02-23	3.930	4.100	3.880	4.000	3.416	2,451,000
2022-02-22	4.090	4.110	3.880	3.930	3.357	2,217,000
2022-02-21	4.190	4.190	4.070	4.130	3.527	953,000
2022-02-18	4.280	4.350	4.150	4.190	3.579	1,736,400
2022-02-17	4.670	4.670	4.280	4.280	3.655	3,975,000
2022-02-16	4.330	4.710	4.330	4.610	3.937	4,814,000
2022-02-15	4.220	4.380	4.180	4.290	3.664	1,534,000
2022-02-14	4.240	4.250	4.180	4.180	3.570	609,000
2022-02-11	4.400	4.400	4.230	4.240	3.621	993,000
2022-02-10	4.520	4.550	4.260	4.380	3.741	1,018,000
2022-02-09	4.360	4.540	4.330	4.510	3.852	1,874,000
2022-02-08	4.370	4.370	4.200	4.250	3.630	1,126,008
2022-02-07	4.420	4.490	4.340	4.360	3.724	324,000
2022-02-04	4.330	4.480	4.320	4.400	3.758	740,000
2022-01-31	4.300	4.440	4.300	4.330	3.698	335,000
2022-01-28	4.270	4.330	4.060	4.260	3.638	1,645,000
2022-01-27	4.510	4.520	4.170	4.270	3.647	3,496,000
2022-01-26	4.720	4.750	4.520	4.550	3.886	1,035,000
2022-01-25	4.710	4.800	4.550	4.670	3.989	2,889,000
2022-01-24	4.860	4.980	4.700	4.710	4.023	1,545,000
2022-01-21	4.900	4.970	4.820	4.910	4.194	1,184,000
2022-01-20	4.900	4.980	4.880	4.930	4.211	568,000
2022-01-19	4.950	4.960	4.880	4.910	4.194	623,000
2022-01-18	4.860	5.130	4.860	4.950	4.228	1,508,000
2022-01-17	5.000	5.000	4.860	4.890	4.176	1,132,000
2022-01-14	4.920	5.080	4.870	5.000	4.270	813,000
2022-01-13	5.090	5.090	4.940	4.960	4.236	805,000
2022-01-12	4.930	5.110	4.900	5.090	4.347	2,142,000
2022-01-11	5.070	5.100	4.770	4.870	4.159	4,736,000
2022-01-10	5.060	5.190	5.040	5.070	4.330	2,212,000
2022-01-07	5.190	5.220	5.060	5.080	4.339	1,666,000
2022-01-06	5.210	5.300	5.030	5.200	4.441	3,035,000
2022-01-05	5.330	5.410	5.230	5.270	4.501	1,741,000
2022-01-04	5.640	5.730	5.300	5.350	4.569	2,215,000
2022-01-03	5.380	5.690	5.240	5.640	4.817	1,778,000
2021-12-31	5.200	5.450	5.200	5.400	4.612	1,076,000
2021-12-30	5.220	5.220	5.090	5.150	4.399	859,000
2021-12-29	5.400	5.400	5.030	5.180	4.424	1,976,000
2021-12-28	5.290	5.400	5.210	5.210	4.450	977,000
2021-12-24	5.460	5.500	5.210	5.280	4.510	1,298,000
2021-12-23	5.520	5.680	5.420	5.460	4.663	1,976,000
2021-12-22	5.500	5.500	5.300	5.410	4.621	1,408,000
2021-12-21	4.990	5.460	4.900	5.440	4.646	4,434,032
2021-12-20	5.370	5.370	4.950	4.990	4.262	3,303,000
2021-12-17	5.710	5.710	5.260	5.320	4.544	3,630,000
2021-12-16	5.960	5.960	5.510	5.700	4.868	4,272,000
2021-12-15	5.990	6.000	5.780	5.790	4.945	4,088,000
2021-12-14	6.150	6.150	5.710	5.990	5.116	4,470,500
2021-12-13	6.320	6.390	5.960	6.160	5.261	6,270,000
2021-12-10	6.300	6.400	6.140	6.280	5.364	5,254,618
2021-12-09	5.880	6.460	5.850	6.300	5.381	14,569,500
2021-12-08	5.370	5.830	5.330	5.790	4.945	10,807,000
2021-12-07	5.200	5.430	5.030	5.370	4.586	2,694,000
2021-12-06	5.440	5.450	4.960	5.020	4.287	3,024,000
2021-12-03	5.200	5.540	5.130	5.440	4.646	3,006,000
2021-12-02	5.400	5.420	5.190	5.200	4.441	1,648,000

← NewerPage 20 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.