Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.600	1.600	1.600	1.600	1.600	75,200
2024-02-14	1.600	1.610	1.600	1.610	1.610	26,400
2024-02-09	1.610	1.610	1.610	1.610	1.610	13,200
2024-02-08	1.650	1.690	1.650	1.690	1.690	11,200
2024-02-07	1.630	1.750	1.600	1.730	1.730	24,400
2024-02-06	1.790	1.790	1.600	1.600	1.600	20,000
2024-02-05	1.600	1.600	1.600	1.600	1.600	3,600
2024-02-02	1.600	1.600	1.600	1.600	1.600	26,000
2024-02-01	1.600	1.600	1.600	1.600	1.600	4,000
2024-01-31	1.590	1.600	1.590	1.600	1.600	6,400
2024-01-30	1.590	1.600	1.590	1.600	1.600	42,800
2024-01-29	1.610	1.610	1.610	1.610	1.610	4,400
2024-01-26	1.650	1.700	1.610	1.610	1.610	243,600
2024-01-25	1.640	1.640	1.630	1.630	1.630	80,000
2024-01-24	1.660	1.660	1.620	1.620	1.620	60,000
2024-01-23	1.640	1.650	1.640	1.650	1.650	11,200
2024-01-22	1.660	1.660	1.640	1.640	1.640	16,400
2024-01-19	1.690	1.700	1.650	1.660	1.660	63,200
2024-01-18	1.700	1.700	1.680	1.700	1.700	19,600
2024-01-17	1.720	1.720	1.650	1.700	1.700	179,200
2024-01-16	1.710	1.730	1.700	1.700	1.700	63,600
2024-01-15	1.800	1.800	1.800	1.800	1.800	94,800
2024-01-12	1.800	1.800	1.800	1.800	1.800	40,000
2024-01-11	1.820	1.820	1.820	1.820	1.820	105,200
2024-01-10	1.720	1.800	1.720	1.800	1.800	60,000
2024-01-09	1.800	1.800	1.720	1.720	1.720	450,400
2024-01-08	1.850	1.850	1.850	1.850	1.850	3,200
2024-01-05	1.830	1.990	1.830	1.850	1.850	108,400
2024-01-04	1.900	1.900	1.900	1.900	1.900	0
2024-01-03	1.960	1.960	1.960	1.960	1.960	0
2024-01-02	1.960	1.960	1.960	1.960	1.960	5,600
2023-12-29	1.850	1.970	1.850	1.970	1.970	10,400
2023-12-28	1.800	1.980	1.800	1.890	1.890	26,800
2023-12-27	1.980	2.050	1.800	1.800	1.800	88,800
2023-12-22	1.970	2.130	1.790	2.050	2.050	113,600
2023-12-21	2.160	2.160	2.130	2.130	2.130	13,200
2023-12-20	1.970	1.970	1.970	1.970	1.970	12,400
2023-12-19	1.970	1.970	1.960	1.960	1.960	11,200
2023-12-18	2.140	2.140	2.140	2.140	2.140	1,682,800
2023-12-15	1.740	2.200	1.740	2.170	2.170	1,161,200
2023-12-14	1.800	1.800	1.700	1.780	1.780	90,000
2023-12-13	1.810	1.810	1.810	1.810	1.810	12,800
2023-12-12	1.790	1.850	1.650	1.830	1.830	112,000
2023-12-11	1.820	1.870	1.730	1.860	1.860	213,200
2023-12-08	1.840	1.870	1.810	1.830	1.830	50,400
2023-12-07	1.980	1.980	1.980	1.980	1.980	300,000
2023-12-06	1.980	1.990	1.980	1.990	1.990	304,400
2023-12-05	1.980	1.990	1.840	1.980	1.980	340,400
2023-12-04	1.940	1.990	1.940	1.980	1.980	800
2023-12-01	1.950	2.180	1.950	1.950	1.950	69,600
2023-11-30	1.980	1.980	1.800	1.960	1.960	63,200
2023-11-29	1.920	1.920	1.920	1.920	1.920	4,000
2023-11-28	1.920	1.920	1.920	1.920	1.920	400
2023-11-27	1.970	1.970	1.840	1.850	1.850	59,600
2023-11-24	1.970	1.970	1.970	1.970	1.970	4,000
2023-11-23	1.960	1.960	1.960	1.960	1.960	800
2023-11-22	2.040	2.040	1.980	1.980	1.980	400
2023-11-21	2.050	2.050	1.840	1.840	1.840	5,200
2023-11-20	1.770	2.000	1.770	1.960	1.960	800
2023-11-17	1.920	1.920	1.920	1.920	1.920	400

← NewerPage 12 of 21 · 1,205 trading daysOlder →

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.