Intron Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.380 | 1.420 | 1.370 | 1.420 | 1.345 | 791,000 |
| 2025-05-09 | 1.320 | 1.390 | 1.300 | 1.380 | 1.307 | 656,000 |
| 2025-05-08 | 1.360 | 1.390 | 1.310 | 1.330 | 1.259 | 1,414,000 |
| 2025-05-07 | 1.410 | 1.430 | 1.360 | 1.400 | 1.326 | 871,000 |
| 2025-05-06 | 1.380 | 1.430 | 1.360 | 1.400 | 1.326 | 1,441,000 |
| 2025-05-02 | 1.370 | 1.380 | 1.300 | 1.380 | 1.307 | 637,000 |
| 2025-04-30 | 1.300 | 1.370 | 1.270 | 1.330 | 1.259 | 888,000 |
| 2025-04-29 | 1.300 | 1.320 | 1.260 | 1.300 | 1.231 | 1,003,000 |
| 2025-04-28 | 1.310 | 1.320 | 1.310 | 1.310 | 1.240 | 380,000 |
| 2025-04-25 | 1.340 | 1.420 | 1.310 | 1.310 | 1.240 | 1,324,000 |
| 2025-04-24 | 1.300 | 1.300 | 1.290 | 1.300 | 1.231 | 141,000 |
| 2025-04-23 | 1.250 | 1.330 | 1.250 | 1.310 | 1.240 | 976,000 |
| 2025-04-22 | 1.220 | 1.260 | 1.220 | 1.250 | 1.184 | 985,000 |
| 2025-04-17 | 1.250 | 1.270 | 1.220 | 1.220 | 1.155 | 605,000 |
| 2025-04-16 | 1.260 | 1.260 | 1.210 | 1.240 | 1.174 | 1,310,000 |
| 2025-04-15 | 1.300 | 1.300 | 1.250 | 1.280 | 1.212 | 353,000 |
| 2025-04-14 | 1.270 | 1.310 | 1.260 | 1.270 | 1.203 | 982,000 |
| 2025-04-11 | 1.180 | 1.320 | 1.170 | 1.270 | 1.203 | 1,851,000 |
| 2025-04-10 | 1.280 | 1.280 | 1.190 | 1.200 | 1.136 | 1,508,000 |
| 2025-04-09 | 1.130 | 1.200 | 1.100 | 1.170 | 1.108 | 1,223,000 |
| 2025-04-08 | 1.160 | 1.200 | 1.140 | 1.150 | 1.089 | 2,778,000 |
| 2025-04-07 | 1.300 | 1.300 | 1.110 | 1.120 | 1.061 | 3,593,000 |
| 2025-04-03 | 1.290 | 1.340 | 1.290 | 1.340 | 1.269 | 1,557,000 |
| 2025-04-02 | 1.300 | 1.350 | 1.300 | 1.320 | 1.250 | 1,053,000 |
| 2025-04-01 | 1.330 | 1.360 | 1.300 | 1.300 | 1.231 | 1,368,000 |
| 2025-03-31 | 1.400 | 1.400 | 1.290 | 1.320 | 1.250 | 3,513,000 |
| 2025-03-28 | 1.420 | 1.490 | 1.390 | 1.430 | 1.354 | 1,759,000 |
| 2025-03-27 | 1.500 | 1.500 | 1.400 | 1.420 | 1.345 | 2,792,519 |
| 2025-03-26 | 1.430 | 1.470 | 1.400 | 1.430 | 1.354 | 2,095,000 |
| 2025-03-25 | 1.530 | 1.530 | 1.420 | 1.430 | 1.354 | 3,494,000 |
| 2025-03-24 | 1.570 | 1.600 | 1.520 | 1.530 | 1.449 | 1,795,000 |
| 2025-03-21 | 1.650 | 1.680 | 1.570 | 1.570 | 1.487 | 3,066,000 |
| 2025-03-20 | 1.750 | 1.770 | 1.660 | 1.680 | 1.591 | 3,838,000 |
| 2025-03-19 | 1.750 | 1.880 | 1.720 | 1.770 | 1.676 | 2,071,000 |
| 2025-03-18 | 1.820 | 1.840 | 1.740 | 1.770 | 1.676 | 2,371,000 |
| 2025-03-17 | 1.740 | 1.880 | 1.740 | 1.780 | 1.686 | 3,452,000 |
| 2025-03-14 | 1.670 | 1.800 | 1.630 | 1.750 | 1.657 | 7,482,000 |
| 2025-03-13 | 1.820 | 1.820 | 1.610 | 1.620 | 1.534 | 6,761,908 |
| 2025-03-12 | 1.630 | 2.050 | 1.610 | 1.800 | 1.704 | 18,806,000 |
| 2025-03-11 | 1.580 | 1.580 | 1.540 | 1.580 | 1.496 | 705,000 |
| 2025-03-10 | 1.610 | 1.610 | 1.570 | 1.600 | 1.515 | 789,000 |
| 2025-03-07 | 1.650 | 1.660 | 1.590 | 1.610 | 1.525 | 1,597,000 |
| 2025-03-06 | 1.690 | 1.740 | 1.640 | 1.650 | 1.562 | 2,271,000 |
| 2025-03-05 | 1.610 | 1.730 | 1.580 | 1.660 | 1.572 | 2,557,000 |
| 2025-03-04 | 1.540 | 1.570 | 1.490 | 1.540 | 1.458 | 1,143,000 |
| 2025-03-03 | 1.520 | 1.630 | 1.510 | 1.540 | 1.458 | 1,067,000 |
| 2025-02-28 | 1.580 | 1.580 | 1.490 | 1.520 | 1.439 | 1,475,000 |
| 2025-02-27 | 1.700 | 1.700 | 1.560 | 1.610 | 1.525 | 1,691,000 |
| 2025-02-26 | 1.590 | 1.710 | 1.590 | 1.640 | 1.553 | 3,393,000 |
| 2025-02-25 | 1.600 | 1.660 | 1.560 | 1.570 | 1.487 | 2,515,000 |
| 2025-02-24 | 1.730 | 1.840 | 1.650 | 1.680 | 1.591 | 5,000,000 |
| 2025-02-21 | 1.450 | 1.790 | 1.420 | 1.730 | 1.638 | 7,502,000 |
| 2025-02-20 | 1.420 | 1.430 | 1.380 | 1.400 | 1.326 | 1,122,000 |
| 2025-02-19 | 1.490 | 1.520 | 1.360 | 1.450 | 1.373 | 2,704,000 |
| 2025-02-18 | 1.510 | 1.520 | 1.490 | 1.500 | 1.420 | 691,000 |
| 2025-02-17 | 1.610 | 1.640 | 1.490 | 1.500 | 1.420 | 2,744,000 |
| 2025-02-14 | 1.650 | 1.650 | 1.550 | 1.590 | 1.506 | 2,304,000 |
| 2025-02-13 | 1.620 | 1.710 | 1.540 | 1.580 | 1.496 | 2,951,000 |
| 2025-02-12 | 1.500 | 1.710 | 1.470 | 1.650 | 1.562 | 4,452,000 |
| 2025-02-11 | 1.590 | 1.590 | 1.430 | 1.440 | 1.364 | 2,325,000 |
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.