Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.740	1.810	1.700	1.800	1.800	265,600
2023-11-14	1.980	1.980	1.980	1.980	1.980	10,400
2023-11-13	1.970	1.990	1.970	1.990	1.990	20,400
2023-11-10	1.970	1.970	1.960	1.960	1.960	1,200
2023-11-09	1.970	1.970	1.970	1.970	1.970	400
2023-11-08	1.730	1.980	1.730	1.950	1.950	26,400
2023-11-07	1.840	1.900	1.840	1.900	1.900	11,200
2023-11-06	1.960	1.970	1.960	1.960	1.960	87,600
2023-11-03	1.820	1.950	1.800	1.950	1.950	87,600
2023-11-02	1.760	1.760	1.700	1.700	1.700	78,800
2023-11-01	1.880	2.040	1.780	1.800	1.800	66,000
2023-10-31	1.720	2.020	1.720	2.010	2.010	38,800
2023-10-30	1.750	1.750	1.750	1.750	1.750	3,600
2023-10-27	1.830	1.830	1.600	1.600	1.600	41,600
2023-10-26	1.880	1.880	1.880	1.880	1.880	400
2023-10-25	1.890	1.900	1.680	1.830	1.830	69,200
2023-10-24	1.790	1.800	1.690	1.700	1.700	78,800
2023-10-20	1.860	1.860	1.800	1.800	1.800	45,600
2023-10-19	1.990	1.990	1.990	1.990	1.990	400
2023-10-18	1.810	1.810	1.810	1.810	1.810	0
2023-10-17	1.800	1.820	1.780	1.810	1.810	75,200
2023-10-16	1.880	1.880	1.630	1.660	1.660	72,800
2023-10-13	2.040	2.040	2.040	2.040	2.040	0
2023-10-12	2.040	2.040	2.040	2.040	2.040	0
2023-10-11	2.040	2.040	2.040	2.040	2.040	0
2023-10-10	2.040	2.040	2.040	2.040	2.040	0
2023-10-09	2.040	2.040	2.040	2.040	2.040	0
2023-10-06	2.040	2.040	2.040	2.040	2.040	9,200
2023-10-05	1.980	1.980	1.980	1.980	1.980	0
2023-10-04	1.980	1.980	1.980	1.980	1.980	21,600
2023-10-03	1.970	1.980	1.970	1.980	1.980	50,000
2023-09-29	2.140	2.140	1.820	1.980	1.980	1,200
2023-09-28	1.810	1.980	1.800	1.980	1.980	12,000
2023-09-27	1.980	1.980	1.980	1.980	1.980	4,800
2023-09-26	1.990	1.990	1.990	1.990	1.990	0
2023-09-25	1.990	1.990	1.990	1.990	1.990	0
2023-09-22	1.990	1.990	1.990	1.990	1.990	0
2023-09-21	2.000	2.000	2.000	2.000	2.000	2,400
2023-09-20	2.000	2.000	2.000	2.000	2.000	400
2023-09-19	2.000	2.020	2.000	2.020	2.020	22,400
2023-09-18	2.010	2.010	2.010	2.010	2.010	0
2023-09-15	2.010	2.010	2.010	2.010	2.010	0
2023-09-14	2.010	2.010	2.010	2.010	2.010	8,000
2023-09-13	2.010	2.010	2.010	2.010	2.010	4,000
2023-09-12	2.040	2.040	2.040	2.040	2.040	0
2023-09-11	2.040	2.040	2.040	2.040	2.040	0
2023-09-07	2.040	2.050	2.040	2.050	2.050	7,600
2023-09-06	2.050	2.050	2.050	2.050	2.050	28,000
2023-09-05	2.050	2.050	2.000	2.020	2.020	27,200
2023-09-04	2.090	2.100	2.070	2.090	2.090	27,600
2023-09-01	2.100	2.100	2.100	2.100	2.100	0
2023-08-31	2.030	2.100	2.030	2.100	2.100	42,800
2023-08-30	2.070	2.110	2.020	2.050	2.050	68,000
2023-08-29	2.060	2.060	2.020	2.060	2.060	20,000
2023-08-28	2.020	2.030	2.020	2.030	2.030	23,200
2023-08-25	2.040	2.040	2.040	2.040	2.040	1,200
2023-08-24	2.000	2.000	2.000	2.000	2.000	400
2023-08-23	2.020	2.020	2.020	2.020	2.020	2,000
2023-08-22	2.060	2.060	2.060	2.060	2.060	12,800
2023-08-21	2.010	2.010	2.010	2.010	2.010	2,400

← NewerPage 13 of 21 · 1,209 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.