Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.070 | 2.130 | 2.040 | 2.070 | 2.049 | 3,656,000 |
| 2025-10-30 | 1.830 | 2.150 | 1.830 | 2.070 | 2.049 | 14,789,000 |
| 2025-10-28 | 1.790 | 1.810 | 1.770 | 1.810 | 1.791 | 1,890,000 |
| 2025-10-27 | 1.660 | 1.830 | 1.660 | 1.800 | 1.781 | 3,174,000 |
| 2025-10-24 | 1.650 | 1.680 | 1.630 | 1.680 | 1.663 | 574,000 |
| 2025-10-23 | 1.610 | 1.650 | 1.610 | 1.620 | 1.603 | 995,000 |
| 2025-10-22 | 1.610 | 1.660 | 1.610 | 1.660 | 1.643 | 725,000 |
| 2025-10-21 | 1.560 | 1.610 | 1.560 | 1.600 | 1.583 | 2,334,000 |
| 2025-10-20 | 1.530 | 1.580 | 1.520 | 1.580 | 1.564 | 1,350,000 |
| 2025-10-17 | 1.610 | 1.620 | 1.530 | 1.540 | 1.524 | 3,982,000 |
| 2025-10-16 | 1.640 | 1.650 | 1.610 | 1.650 | 1.633 | 605,000 |
| 2025-10-15 | 1.640 | 1.660 | 1.600 | 1.660 | 1.643 | 547,000 |
| 2025-10-14 | 1.670 | 1.690 | 1.600 | 1.630 | 1.613 | 1,045,000 |
| 2025-10-13 | 1.630 | 1.640 | 1.570 | 1.640 | 1.623 | 2,802,000 |
| 2025-10-10 | 1.740 | 1.740 | 1.620 | 1.670 | 1.653 | 2,878,900 |
| 2025-10-09 | 1.780 | 1.790 | 1.720 | 1.740 | 1.722 | 807,000 |
| 2025-10-08 | 1.820 | 1.820 | 1.760 | 1.780 | 1.762 | 901,000 |
| 2025-10-06 | 1.850 | 1.850 | 1.780 | 1.820 | 1.801 | 1,148,000 |
| 2025-10-03 | 1.740 | 1.870 | 1.740 | 1.850 | 1.831 | 3,160,000 |
| 2025-10-02 | 1.760 | 1.760 | 1.730 | 1.740 | 1.722 | 1,073,000 |
| 2025-09-30 | 1.790 | 1.820 | 1.750 | 1.760 | 1.742 | 1,692,000 |
| 2025-09-29 | 1.680 | 1.780 | 1.680 | 1.750 | 1.732 | 1,946,000 |
| 2025-09-26 | 1.680 | 1.700 | 1.630 | 1.660 | 1.643 | 790,000 |
| 2025-09-25 | 1.720 | 1.740 | 1.670 | 1.690 | 1.672 | 1,390,000 |
| 2025-09-24 | 1.770 | 1.790 | 1.720 | 1.750 | 1.732 | 815,000 |
| 2025-09-23 | 1.800 | 1.820 | 1.720 | 1.770 | 1.752 | 782,000 |
| 2025-09-22 | 1.800 | 1.840 | 1.730 | 1.800 | 1.781 | 2,365,000 |
| 2025-09-19 | 1.780 | 1.800 | 1.730 | 1.770 | 1.752 | 1,135,000 |
| 2025-09-18 | 1.720 | 1.840 | 1.710 | 1.780 | 1.762 | 4,478,000 |
| 2025-09-17 | 1.650 | 1.740 | 1.620 | 1.710 | 1.692 | 2,674,000 |
| 2025-09-16 | 1.650 | 1.660 | 1.600 | 1.620 | 1.603 | 1,624,000 |
| 2025-09-15 | 1.640 | 1.660 | 1.630 | 1.650 | 1.633 | 1,285,000 |
| 2025-09-12 | 1.650 | 1.690 | 1.640 | 1.660 | 1.643 | 755,000 |
| 2025-09-11 | 1.620 | 1.710 | 1.620 | 1.690 | 1.672 | 2,373,000 |
| 2025-09-10 | 1.650 | 1.680 | 1.610 | 1.650 | 1.633 | 1,150,000 |
| 2025-09-09 | 1.530 | 1.680 | 1.530 | 1.650 | 1.633 | 4,462,000 |
| 2025-09-08 | 1.500 | 1.540 | 1.460 | 1.530 | 1.514 | 1,404,000 |
| 2025-09-05 | 1.480 | 1.510 | 1.450 | 1.480 | 1.465 | 1,263,324 |
| 2025-09-04 | 1.460 | 1.480 | 1.420 | 1.440 | 1.425 | 1,121,000 |
| 2025-09-03 | 1.480 | 1.520 | 1.450 | 1.460 | 1.445 | 1,686,000 |
| 2025-09-02 | 1.480 | 1.510 | 1.460 | 1.480 | 1.465 | 2,282,000 |
| 2025-09-01 | 1.450 | 1.530 | 1.450 | 1.480 | 1.465 | 3,083,000 |
| 2025-08-29 | 1.400 | 1.480 | 1.400 | 1.450 | 1.435 | 2,741,000 |
| 2025-08-28 | 1.450 | 1.570 | 1.410 | 1.420 | 1.405 | 4,098,000 |
| 2025-08-27 | 1.570 | 1.570 | 1.460 | 1.470 | 1.455 | 7,781,000 |
| 2025-08-26 | 1.590 | 1.660 | 1.550 | 1.660 | 1.643 | 4,991,000 |
| 2025-08-25 | 1.660 | 1.670 | 1.580 | 1.580 | 1.564 | 2,551,000 |
| 2025-08-22 | 1.670 | 1.700 | 1.620 | 1.620 | 1.603 | 3,848,000 |
| 2025-08-21 | 1.720 | 1.730 | 1.660 | 1.670 | 1.653 | 1,122,000 |
| 2025-08-20 | 1.800 | 1.800 | 1.680 | 1.720 | 1.702 | 3,289,000 |
| 2025-08-19 | 1.910 | 1.910 | 1.800 | 1.830 | 1.811 | 2,885,000 |
| 2025-08-18 | 1.880 | 1.950 | 1.780 | 1.860 | 1.841 | 6,687,000 |
| 2025-08-15 | 1.680 | 1.850 | 1.640 | 1.830 | 1.811 | 4,415,000 |
| 2025-08-14 | 1.540 | 1.690 | 1.540 | 1.680 | 1.663 | 5,019,000 |
| 2025-08-13 | 1.500 | 1.580 | 1.500 | 1.560 | 1.544 | 1,301,296 |
| 2025-08-12 | 1.540 | 1.590 | 1.500 | 1.500 | 1.484 | 1,649,000 |
| 2025-08-11 | 1.550 | 1.570 | 1.520 | 1.550 | 1.534 | 761,000 |
| 2025-08-08 | 1.540 | 1.560 | 1.510 | 1.550 | 1.534 | 720,000 |
| 2025-08-07 | 1.600 | 1.600 | 1.530 | 1.540 | 1.524 | 748,000 |
| 2025-08-06 | 1.460 | 1.570 | 1.430 | 1.550 | 1.534 | 2,645,000 |
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.