Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.860 | 1.930 | 1.730 | 1.860 | 1.860 | 30,000 |
| 2024-08-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-08-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-08-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,600 |
| 2024-08-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-08-02 | 1.830 | 1.980 | 1.830 | 1.980 | 1.980 | 800 |
| 2024-08-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-07-31 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 8,400 |
| 2024-07-30 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,200 |
| 2024-07-29 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-07-26 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 68,000 |
| 2024-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2024-07-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-07-23 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 2,800 |
| 2024-07-22 | 1.950 | 1.960 | 1.950 | 1.950 | 1.950 | 6,800 |
| 2024-07-19 | 1.930 | 2.160 | 1.930 | 2.140 | 2.140 | 5,600 |
| 2024-07-18 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2024-07-17 | 1.980 | 2.160 | 1.980 | 2.140 | 2.140 | 2,000 |
| 2024-07-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 400 |
| 2024-07-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 42,000 |
| 2024-07-12 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 23,200 |
| 2024-07-11 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-07-10 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 4,400 |
| 2024-07-09 | 1.880 | 1.880 | 1.820 | 1.850 | 1.850 | 64,000 |
| 2024-07-08 | 2.000 | 2.000 | 1.900 | 1.910 | 1.910 | 6,400 |
| 2024-07-05 | 2.030 | 2.030 | 2.000 | 2.000 | 2.000 | 13,600 |
| 2024-07-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,200 |
| 2024-07-03 | 1.900 | 2.060 | 1.900 | 1.970 | 1.970 | 34,000 |
| 2024-07-02 | 2.100 | 2.100 | 1.810 | 1.880 | 1.880 | 96,800 |
| 2024-06-28 | 2.150 | 2.190 | 2.140 | 2.190 | 2.190 | 13,200 |
| 2024-06-27 | 2.230 | 2.230 | 2.200 | 2.200 | 2.200 | 8,800 |
| 2024-06-26 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2024-06-25 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2024-06-24 | 2.240 | 2.240 | 2.220 | 2.230 | 2.230 | 6,800 |
| 2024-06-21 | 2.530 | 2.530 | 2.250 | 2.250 | 2.250 | 34,400 |
| 2024-06-20 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-06-19 | 2.580 | 2.580 | 2.570 | 2.580 | 2.580 | 12,400 |
| 2024-06-18 | 2.790 | 2.790 | 2.580 | 2.580 | 2.580 | 32,000 |
| 2024-06-17 | 2.530 | 2.790 | 2.530 | 2.770 | 2.770 | 159,600 |
| 2024-06-14 | 2.380 | 2.530 | 2.370 | 2.530 | 2.530 | 198,400 |
| 2024-06-13 | 2.310 | 2.330 | 2.310 | 2.330 | 2.330 | 188,000 |
| 2024-06-12 | 2.250 | 2.310 | 2.250 | 2.310 | 2.310 | 66,000 |
| 2024-06-11 | 2.250 | 2.250 | 2.240 | 2.250 | 2.250 | 57,600 |
| 2024-06-07 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 46,000 |
| 2024-06-06 | 2.200 | 2.200 | 2.160 | 2.200 | 2.200 | 54,800 |
| 2024-06-05 | 2.150 | 2.200 | 2.150 | 2.200 | 2.200 | 95,200 |
| 2024-06-04 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 36,800 |
| 2024-06-03 | 2.170 | 2.170 | 1.970 | 1.970 | 1.970 | 185,600 |
| 2024-05-31 | 2.100 | 2.170 | 2.100 | 2.170 | 2.170 | 45,200 |
| 2024-05-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-29 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 4,400 |
| 2024-05-28 | 2.180 | 2.180 | 2.000 | 2.000 | 2.000 | 57,600 |
| 2024-05-27 | 2.090 | 2.090 | 2.070 | 2.070 | 2.070 | 52,000 |
| 2024-05-24 | 2.030 | 2.030 | 1.960 | 1.970 | 1.970 | 26,000 |
| 2024-05-23 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 51,200 |
| 2024-05-22 | 2.020 | 2.020 | 1.920 | 1.940 | 1.940 | 22,000 |
| 2024-05-21 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 39,600 |
| 2024-05-20 | 1.940 | 2.180 | 1.940 | 2.000 | 2.000 | 31,200 |
| 2024-05-17 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 10,000 |
| 2024-05-16 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 64,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.