Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.010	2.010	2.010	2.010	2.010	400
2023-08-17	2.150	2.150	2.150	2.150	2.150	0
2023-08-16	2.150	2.150	2.150	2.150	2.150	0
2023-08-15	2.150	2.170	2.150	2.150	2.150	40,800
2023-08-14	2.240	2.240	2.240	2.240	2.240	0
2023-08-11	2.260	2.300	2.240	2.240	2.240	268,800
2023-08-10	2.160	2.330	2.150	2.200	2.200	63,600
2023-08-09	2.000	3.400	2.000	2.340	2.340	53,200
2023-08-08	2.130	2.180	2.130	2.180	2.180	18,400
2023-08-07	2.080	3.000	2.080	2.240	2.240	41,200
2023-08-04	2.000	2.100	1.990	2.080	2.080	43,200
2023-08-03	2.110	2.180	0.800	2.000	2.000	509,200
2023-08-02	2.200	2.200	2.190	2.190	2.190	12,000
2023-08-01	2.290	2.360	2.200	2.200	2.200	13,600
2023-07-31	2.110	2.210	2.110	2.190	2.190	33,600
2023-07-28	2.130	2.130	2.060	2.130	2.130	55,600
2023-07-27	2.170	2.180	2.110	2.120	2.120	132,800
2023-07-26	2.160	2.160	2.160	2.160	2.160	11,600
2023-07-25	2.160	2.170	2.160	2.160	2.160	187,600
2023-07-24	2.210	2.210	2.140	2.160	2.160	101,600
2023-07-21	2.250	2.390	2.210	2.390	2.390	8,800
2023-07-20	2.250	2.250	2.250	2.250	2.250	4,000
2023-07-19	2.250	2.250	2.250	2.250	2.250	0
2023-07-18	2.250	2.250	2.250	2.250	2.250	0
2023-07-14	2.250	2.250	2.250	2.250	2.250	13,600
2023-07-13	2.250	2.250	2.250	2.250	2.250	5,600
2023-07-12	2.230	2.250	2.230	2.250	2.250	8,000
2023-07-11	2.210	2.290	2.210	2.290	2.290	12,000
2023-07-10	2.170	2.280	2.170	2.210	2.210	165,600
2023-07-07	2.100	2.170	2.100	2.170	2.170	4,000
2023-07-06	2.110	2.110	2.100	2.100	2.100	134,000
2023-07-05	2.110	2.110	2.110	2.110	2.110	8,400
2023-07-04	2.110	2.110	2.100	2.100	2.100	4,400
2023-07-03	2.100	2.110	2.100	2.110	2.110	400
2023-06-30	2.230	2.230	2.230	2.230	2.230	0
2023-06-29	2.240	2.240	2.230	2.230	2.230	4,000
2023-06-28	2.100	2.240	2.100	2.240	2.240	400
2023-06-27	2.250	2.250	2.250	2.250	2.250	0
2023-06-26	2.250	2.250	2.250	2.250	2.250	800
2023-06-23	2.000	2.180	2.000	2.180	2.180	1,600
2023-06-21	2.260	2.260	2.260	2.260	2.260	0
2023-06-20	2.280	2.280	2.280	2.280	2.280	0
2023-06-19	2.300	2.300	2.100	2.300	2.300	46,800
2023-06-16	2.300	2.300	2.300	2.300	2.300	0
2023-06-15	2.230	2.230	2.200	2.230	2.230	54,000
2023-06-14	2.210	2.220	2.200	2.200	2.200	102,400
2023-06-13	2.350	2.350	2.340	2.350	2.350	4,800
2023-06-12	2.350	2.350	2.350	2.350	2.350	0
2023-06-09	2.300	2.350	2.290	2.350	2.350	100,000
2023-06-08	2.310	2.310	2.300	2.300	2.300	7,200
2023-06-07	2.310	2.310	2.300	2.300	2.300	5,600
2023-06-06	2.390	2.390	2.300	2.300	2.300	3,600
2023-06-05	2.360	2.400	2.300	2.400	2.400	59,600
2023-06-02	2.360	2.360	2.300	2.360	2.360	60,400
2023-06-01	2.410	2.580	2.350	2.350	2.350	304,800
2023-05-31	2.450	2.450	2.450	2.450	2.450	97,600
2023-05-30	2.550	2.550	2.550	2.550	2.550	400
2023-05-29	2.550	2.550	2.550	2.550	2.550	2,000
2023-05-25	2.600	2.600	2.590	2.590	2.590	3,200
2023-05-24	2.690	2.690	2.690	2.690	2.690	2,400

← NewerPage 14 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.