Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 2.080 | 2.090 | 1.990 | 2.000 | 2.000 | 68,800 |
| 2024-05-13 | 1.870 | 2.010 | 1.870 | 2.000 | 2.000 | 301,600 |
| 2024-05-10 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-05-09 | 1.950 | 2.000 | 1.710 | 1.870 | 1.870 | 59,200 |
| 2024-05-08 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 4,800 |
| 2024-05-07 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 7,200 |
| 2024-05-06 | 1.850 | 1.890 | 1.850 | 1.860 | 1.860 | 54,000 |
| 2024-05-03 | 1.700 | 1.850 | 1.700 | 1.850 | 1.850 | 179,200 |
| 2024-05-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-04-30 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-04-29 | 1.690 | 1.740 | 1.600 | 1.740 | 1.740 | 84,400 |
| 2024-04-26 | 1.580 | 1.680 | 1.530 | 1.680 | 1.680 | 32,800 |
| 2024-04-25 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 20,400 |
| 2024-04-24 | 1.570 | 1.650 | 1.510 | 1.510 | 1.510 | 94,800 |
| 2024-04-23 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 9,200 |
| 2024-04-22 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 14,000 |
| 2024-04-19 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 14,800 |
| 2024-04-18 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,800 |
| 2024-04-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 14,400 |
| 2024-04-16 | 1.590 | 1.600 | 1.510 | 1.510 | 1.510 | 38,000 |
| 2024-04-15 | 1.670 | 1.680 | 1.560 | 1.560 | 1.560 | 30,400 |
| 2024-04-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-04-11 | 1.700 | 1.700 | 1.570 | 1.640 | 1.640 | 24,000 |
| 2024-04-10 | 1.730 | 1.730 | 1.570 | 1.590 | 1.590 | 14,000 |
| 2024-04-09 | 1.520 | 1.590 | 1.510 | 1.590 | 1.590 | 20,400 |
| 2024-04-08 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 17,200 |
| 2024-04-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 800 |
| 2024-04-03 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-04-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10,000 |
| 2024-03-28 | 1.530 | 1.650 | 1.520 | 1.650 | 1.650 | 68,400 |
| 2024-03-27 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 22,400 |
| 2024-03-26 | 1.550 | 1.670 | 1.550 | 1.580 | 1.580 | 13,200 |
| 2024-03-25 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 4,400 |
| 2024-03-22 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 4,400 |
| 2024-03-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2024-03-20 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 42,000 |
| 2024-03-19 | 1.700 | 1.700 | 1.520 | 1.540 | 1.540 | 41,600 |
| 2024-03-18 | 1.690 | 1.700 | 1.570 | 1.570 | 1.570 | 21,600 |
| 2024-03-15 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 8,000 |
| 2024-03-14 | 1.640 | 1.640 | 1.510 | 1.600 | 1.600 | 26,400 |
| 2024-03-13 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-03-12 | 1.510 | 1.650 | 1.510 | 1.640 | 1.640 | 7,200 |
| 2024-03-11 | 1.690 | 1.790 | 1.690 | 1.700 | 1.700 | 11,600 |
| 2024-03-08 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 96,800 |
| 2024-03-07 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 130,800 |
| 2024-03-06 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 55,200 |
| 2024-03-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100,000 |
| 2024-03-04 | 1.590 | 1.600 | 1.510 | 1.510 | 1.510 | 168,400 |
| 2024-03-01 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 80,400 |
| 2024-02-29 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 58,000 |
| 2024-02-28 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-02-27 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 189,200 |
| 2024-02-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-02-23 | 1.740 | 1.740 | 1.640 | 1.650 | 1.650 | 150,800 |
| 2024-02-22 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 55,600 |
| 2024-02-21 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 211,600 |
| 2024-02-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-02-19 | 1.600 | 1.660 | 1.600 | 1.660 | 1.660 | 184,400 |
| 2024-02-16 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 26,800 |
| 2024-02-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 75,200 |
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.