Intron Technology Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	5.400	5.550	5.340	5.400	4.612	2,480,000
2021-11-30	5.200	5.400	5.070	5.400	4.612	3,254,000
2021-11-29	4.990	5.260	4.990	5.140	4.390	1,837,000
2021-11-26	5.170	5.260	5.030	5.100	4.356	2,164,000
2021-11-25	5.340	5.650	5.150	5.240	4.475	6,303,000
2021-11-24	4.810	5.350	4.790	5.320	4.544	5,174,000
2021-11-23	4.820	4.950	4.770	4.810	4.108	742,000
2021-11-22	4.750	4.930	4.750	4.860	4.151	1,174,000
2021-11-19	4.600	4.750	4.540	4.720	4.031	492,000
2021-11-18	4.800	4.800	4.650	4.680	3.997	640,000
2021-11-17	4.730	4.890	4.670	4.850	4.142	874,000
2021-11-16	4.680	4.770	4.650	4.730	4.040	1,256,000
2021-11-15	4.760	4.760	4.600	4.680	3.997	613,000
2021-11-12	4.900	4.970	4.760	4.760	4.065	1,115,000
2021-11-11	4.720	5.070	4.720	4.890	4.176	2,494,000
2021-11-10	4.500	4.850	4.460	4.820	4.117	2,624,000
2021-11-09	4.390	4.540	4.380	4.500	3.843	1,022,000
2021-11-08	4.380	4.500	4.380	4.400	3.758	441,000
2021-11-05	4.690	4.690	4.400	4.400	3.758	1,182,000
2021-11-04	4.650	4.680	4.550	4.660	3.980	360,000
2021-11-03	4.570	4.740	4.500	4.650	3.971	834,000
2021-11-02	4.800	4.900	4.630	4.680	3.997	832,000
2021-11-01	4.790	4.800	4.670	4.710	4.023	417,000
2021-10-29	4.730	4.880	4.720	4.870	4.159	437,000
2021-10-28	4.850	5.030	4.650	4.780	4.083	1,565,000
2021-10-27	4.880	4.960	4.780	4.850	4.142	1,721,000
2021-10-26	4.650	5.100	4.650	4.880	4.168	2,608,000
2021-10-25	4.650	4.690	4.620	4.640	3.963	148,000
2021-10-22	4.570	4.720	4.570	4.690	4.006	440,000
2021-10-21	4.520	4.740	4.490	4.570	3.903	530,000
2021-10-20	4.670	4.670	4.510	4.520	3.860	532,000
2021-10-19	4.750	4.750	4.550	4.670	3.989	1,166,000
2021-10-18	4.400	4.740	4.350	4.740	4.048	1,900,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.