Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.720	1.720	1.600	1.620	1.534	2,047,000
2025-02-07	1.450	1.730	1.450	1.680	1.591	10,064,000
2025-02-06	1.130	1.500	1.120	1.450	1.373	6,939,000
2025-02-05	1.100	1.110	1.080	1.110	1.051	252,000
2025-02-04	1.090	1.140	1.080	1.100	1.042	716,000
2025-02-03	1.080	1.120	1.060	1.110	1.051	289,000
2025-01-28	1.100	1.130	1.090	1.130	1.070	130,000
2025-01-27	1.070	1.110	1.050	1.090	1.032	141,000
2025-01-24	1.060	1.060	1.030	1.060	1.004	189,000
2025-01-23	1.090	1.090	1.020	1.050	0.994	566,000
2025-01-22	1.120	1.120	1.040	1.070	1.013	919,000
2025-01-21	1.120	1.130	1.100	1.120	1.061	133,000
2025-01-20	1.130	1.130	1.080	1.110	1.051	136,000
2025-01-17	1.110	1.110	1.110	1.110	1.051	5,000
2025-01-16	1.100	1.120	1.080	1.120	1.061	540,000
2025-01-15	1.150	1.150	1.090	1.120	1.061	182,000
2025-01-14	1.130	1.190	1.120	1.140	1.080	162,000
2025-01-13	1.080	1.110	1.070	1.110	1.051	131,000
2025-01-10	1.110	1.110	1.080	1.090	1.032	567,000
2025-01-09	1.120	1.120	1.100	1.100	1.042	72,000
2025-01-08	1.100	1.140	1.100	1.100	1.042	1,009,000
2025-01-07	1.120	1.120	1.100	1.120	1.061	52,000
2025-01-06	1.190	1.190	1.120	1.120	1.061	271,000
2025-01-03	1.160	1.170	1.140	1.160	1.098	371,000
2025-01-02	1.200	1.200	1.160	1.160	1.098	792,000
2024-12-31	1.200	1.220	1.200	1.210	1.146	70,000
2024-12-30	1.240	1.240	1.200	1.210	1.146	326,000
2024-12-27	1.220	1.240	1.200	1.200	1.136	701,000
2024-12-24	1.250	1.250	1.230	1.240	1.174	38,000
2024-12-23	1.250	1.250	1.220	1.250	1.184	41,000
2024-12-20	1.240	1.250	1.230	1.250	1.184	142,000
2024-12-19	1.260	1.340	1.240	1.270	1.203	122,000
2024-12-18	1.250	1.270	1.250	1.260	1.193	49,000
2024-12-17	1.270	1.270	1.240	1.250	1.184	153,000
2024-12-16	1.290	1.290	1.260	1.260	1.193	181,000
2024-12-13	1.280	1.290	1.270	1.280	1.212	129,000
2024-12-12	1.300	1.360	1.260	1.280	1.212	935,000
2024-12-11	1.290	1.290	1.250	1.270	1.203	308,000
2024-12-10	1.340	1.360	1.270	1.320	1.250	424,000
2024-12-09	1.340	1.340	1.270	1.320	1.250	322,000
2024-12-06	1.190	1.350	1.190	1.350	1.278	759,000
2024-12-05	1.200	1.220	1.180	1.220	1.155	69,000
2024-12-04	1.210	1.210	1.170	1.200	1.136	89,000
2024-12-03	1.230	1.230	1.180	1.210	1.146	278,000
2024-12-02	1.220	1.230	1.210	1.230	1.165	189,000
2024-11-29	1.200	1.200	1.150	1.190	1.127	371,000
2024-11-28	1.220	1.220	1.190	1.200	1.136	308,000
2024-11-27	1.180	1.230	1.180	1.220	1.155	820,000
2024-11-26	1.230	1.230	1.190	1.190	1.127	145,000
2024-11-25	1.180	1.240	1.180	1.210	1.146	139,000
2024-11-22	1.250	1.250	1.160	1.230	1.165	929,000
2024-11-21	1.250	1.300	1.250	1.250	1.184	148,000
2024-11-20	1.260	1.270	1.240	1.240	1.174	525,000
2024-11-19	1.270	1.270	1.260	1.270	1.203	87,000
2024-11-18	1.280	1.300	1.260	1.270	1.203	90,000
2024-11-15	1.300	1.340	1.280	1.300	1.231	335,000
2024-11-14	1.350	1.360	1.310	1.320	1.250	490,000
2024-11-13	1.400	1.400	1.320	1.360	1.288	281,000
2024-11-12	1.440	1.570	1.410	1.420	1.345	600,000
2024-11-11	1.450	1.480	1.400	1.440	1.364	781,000

← NewerPage 8 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.