Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.950	1.970	1.890	1.930	1.910	561,000
2026-01-27	1.920	1.960	1.900	1.950	1.930	1,363,000
2026-01-26	1.910	1.950	1.900	1.920	1.900	422,000
2026-01-23	1.930	1.950	1.890	1.950	1.930	1,166,000
2026-01-22	1.950	1.970	1.920	1.960	1.940	1,344,000
2026-01-21	1.870	1.970	1.870	1.950	1.930	622,000
2026-01-20	1.890	1.890	1.840	1.870	1.851	612,000
2026-01-19	1.900	1.910	1.880	1.910	1.890	598,000
2026-01-16	1.910	1.930	1.880	1.930	1.910	494,000
2026-01-15	1.910	1.930	1.900	1.910	1.890	169,000
2026-01-14	1.950	1.960	1.900	1.910	1.890	1,182,000
2026-01-13	1.950	1.980	1.930	1.960	1.940	500,000
2026-01-12	1.960	1.990	1.940	1.960	1.940	481,000
2026-01-09	1.980	2.000	1.960	1.990	1.969	343,000
2026-01-08	1.970	2.030	1.960	2.000	1.979	1,300,000
2026-01-07	1.970	2.010	1.970	2.000	1.979	1,621,000
2026-01-06	1.920	1.970	1.910	1.950	1.930	1,726,000
2026-01-05	1.920	1.950	1.900	1.940	1.920	985,000
2026-01-02	1.980	2.000	1.940	1.970	1.950	284,000
2025-12-31	1.980	1.980	1.930	1.980	1.959	529,000
2025-12-30	1.890	1.960	1.850	1.960	1.940	1,196,000
2025-12-29	1.970	1.990	1.900	1.920	1.900	975,000
2025-12-24	1.970	1.980	1.950	1.970	1.950	680,000
2025-12-23	2.050	2.090	1.960	2.010	1.989	1,160,000
2025-12-22	2.120	2.160	2.070	2.080	2.058	902,000
2025-12-19	2.050	2.100	2.010	2.090	2.068	1,991,000
2025-12-18	2.040	2.050	1.990	2.020	1.999	912,000
2025-12-17	1.990	2.070	1.990	2.040	2.019	747,000
2025-12-16	2.080	2.080	1.960	2.030	2.009	2,108,000
2025-12-15	2.050	2.150	2.050	2.100	2.078	1,974,000
2025-12-12	2.120	2.150	2.050	2.100	2.078	3,585,000
2025-12-11	2.120	2.150	2.030	2.100	2.078	2,293,000
2025-12-10	2.120	2.160	2.070	2.110	2.088	2,476,000
2025-12-09	2.000	2.180	1.990	2.120	2.098	10,322,000
2025-12-08	1.970	2.050	1.960	2.020	1.999	2,270,000
2025-12-05	1.970	2.000	1.970	1.990	1.969	721,000
2025-12-04	1.920	1.990	1.910	1.960	1.940	434,000
2025-12-03	1.990	1.990	1.900	1.940	1.920	354,000
2025-12-02	1.930	1.970	1.910	1.950	1.930	250,000
2025-12-01	1.980	2.000	1.910	1.960	1.940	1,481,000
2025-11-28	2.040	2.040	1.940	1.970	1.950	388,000
2025-11-27	1.980	2.020	1.960	2.000	1.979	1,709,000
2025-11-26	1.910	2.010	1.890	1.980	1.959	2,929,000
2025-11-25	1.830	1.930	1.830	1.900	1.880	1,376,000
2025-11-24	1.770	1.830	1.760	1.830	1.811	1,038,000
2025-11-21	1.850	1.850	1.770	1.770	1.752	1,973,000
2025-11-20	1.880	1.880	1.850	1.870	1.851	1,056,000
2025-11-19	1.900	1.900	1.860	1.900	1.880	1,216,000
2025-11-18	1.940	1.940	1.850	1.900	1.880	1,465,000
2025-11-17	1.920	1.950	1.890	1.950	1.930	1,323,000
2025-11-14	1.930	1.960	1.930	1.960	1.940	543,000
2025-11-13	1.940	1.990	1.920	1.980	1.959	386,000
2025-11-12	1.990	1.990	1.910	1.960	1.940	1,244,000
2025-11-11	2.050	2.050	1.970	2.010	1.989	979,000
2025-11-10	1.940	2.060	1.940	2.020	1.999	1,000,000
2025-11-07	1.920	1.980	1.920	1.960	1.940	594,000
2025-11-06	1.950	1.970	1.880	1.960	1.940	1,453,000
2025-11-05	1.890	1.930	1.870	1.930	1.910	1,244,000
2025-11-04	2.040	2.100	1.910	1.970	1.950	3,143,000
2025-11-03	2.060	2.090	2.020	2.050	2.029	1,595,000

← NewerPage 4 of 21 · 1,228 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.