Intron Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.620	1.620	1.460	1.490	1.411	744,000
2024-11-07	1.280	1.570	1.280	1.570	1.487	3,041,000
2024-11-06	1.260	1.290	1.220	1.280	1.212	392,000
2024-11-05	1.190	1.280	1.180	1.260	1.193	709,000
2024-11-04	1.190	1.200	1.160	1.180	1.117	87,000
2024-11-01	1.200	1.200	1.160	1.180	1.117	67,000
2024-10-31	1.240	1.240	1.150	1.200	1.136	1,475,000
2024-10-30	1.260	1.260	1.250	1.250	1.184	56,000
2024-10-29	1.320	1.330	1.290	1.290	1.222	167,000
2024-10-28	1.330	1.330	1.320	1.320	1.250	97,000
2024-10-25	1.200	1.320	1.200	1.300	1.231	638,000
2024-10-24	1.250	1.300	1.160	1.220	1.155	1,327,000
2024-10-23	1.350	1.360	1.260	1.310	1.240	807,000
2024-10-22	1.420	1.420	1.350	1.350	1.278	560,000
2024-10-21	1.430	1.450	1.370	1.380	1.307	323,000
2024-10-18	1.390	1.460	1.360	1.410	1.335	759,000
2024-10-17	1.410	1.410	1.310	1.320	1.250	315,000
2024-10-16	1.420	1.420	1.350	1.360	1.288	290,000
2024-10-15	1.480	1.480	1.370	1.420	1.345	658,000
2024-10-14	1.520	1.530	1.460	1.480	1.401	867,000
2024-10-10	1.660	1.660	1.480	1.500	1.420	702,000
2024-10-09	1.600	1.620	1.400	1.490	1.411	1,453,000
2024-10-08	1.980	2.020	1.540	1.600	1.515	5,367,000
2024-10-07	1.790	1.950	1.780	1.950	1.847	3,995,000
2024-10-04	1.590	1.790	1.590	1.730	1.638	2,535,000
2024-10-03	1.730	1.730	1.500	1.590	1.506	3,213,000
2024-10-02	1.640	1.900	1.610	1.730	1.638	3,616,000
2024-09-30	1.260	1.670	1.250	1.640	1.553	3,996,000
2024-09-27	1.250	1.320	1.190	1.240	1.174	1,048,000
2024-09-26	1.110	1.250	1.110	1.230	1.165	764,000
2024-09-25	1.150	1.230	1.110	1.110	1.051	330,000
2024-09-24	1.110	1.120	1.100	1.120	1.061	265,000
2024-09-23	1.130	1.130	1.030	1.050	0.994	268,000
2024-09-20	1.130	1.210	1.090	1.150	1.089	424,000
2024-09-19	0.940	1.190	0.940	1.130	1.070	1,374,000
2024-09-17	1.040	1.040	0.920	0.930	0.881	1,512,172
2024-09-16	1.030	1.080	1.030	1.030	0.975	565,000
2024-09-13	1.090	1.090	1.080	1.080	1.023	16,000
2024-09-12	1.090	1.100	1.090	1.100	1.042	5,000
2024-09-11	1.070	1.120	1.040	1.100	1.042	269,000
2024-09-10	1.130	1.130	1.070	1.090	1.032	166,000
2024-09-09	1.110	1.130	1.060	1.060	1.004	150,000
2024-09-05	1.130	1.130	1.080	1.120	1.061	153,000
2024-09-04	1.130	1.150	1.060	1.080	1.023	558,000
2024-09-03	1.190	1.230	1.110	1.130	1.070	604,000
2024-09-02	1.180	1.220	1.180	1.190	1.127	200,000
2024-08-30	1.210	1.210	1.170	1.200	1.136	311,000
2024-08-29	1.200	1.250	1.190	1.200	1.136	348,000
2024-08-28	1.180	1.270	1.180	1.210	1.146	2,341,000
2024-08-27	1.270	1.300	1.270	1.270	1.203	303,000
2024-08-26	1.300	1.300	1.260	1.270	1.203	234,000
2024-08-23	1.390	1.390	1.300	1.300	1.231	329,000
2024-08-22	1.470	1.470	1.300	1.330	1.259	908,000
2024-08-21	1.450	1.490	1.430	1.440	1.364	257,000
2024-08-20	1.490	1.490	1.450	1.480	1.401	132,000
2024-08-19	1.480	1.500	1.480	1.490	1.411	52,000
2024-08-16	1.470	1.490	1.470	1.480	1.401	105,000
2024-08-15	1.510	1.510	1.450	1.450	1.373	123,000
2024-08-14	1.540	1.540	1.520	1.520	1.439	546,000
2024-08-13	1.480	1.560	1.480	1.530	1.449	886,000

← NewerPage 9 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.