Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.690	2.690	2.690	2.690	2.690	0
2023-05-22	2.690	2.690	2.650	2.690	2.690	2,000
2023-05-19	2.600	2.700	2.600	2.690	2.690	35,200
2023-05-18	2.600	2.600	2.600	2.600	2.600	0
2023-05-17	2.800	2.800	2.550	2.550	2.550	125,600
2023-05-16	2.700	2.900	2.700	2.850	2.850	97,600
2023-05-15	2.610	2.850	2.580	2.690	2.690	254,000
2023-05-12	2.750	2.750	2.650	2.650	2.650	132,000
2023-05-11	2.760	2.800	2.750	2.750	2.750	76,000
2023-05-10	2.650	2.960	2.650	2.750	2.750	476,400
2023-05-09	2.520	2.650	2.500	2.650	2.650	203,200
2023-05-08	2.350	2.500	2.350	2.500	2.500	252,800
2023-05-05	2.370	2.370	2.220	2.220	2.220	16,400
2023-05-04	2.370	2.370	2.370	2.370	2.370	400
2023-05-03	2.110	2.200	2.100	2.200	2.200	63,200
2023-05-02	2.110	2.110	2.110	2.110	2.110	400
2023-04-28	2.110	2.110	2.110	2.110	2.110	800
2023-04-27	2.200	2.200	2.100	2.100	2.100	50,400
2023-04-26	2.100	2.100	2.060	2.060	2.060	34,800
2023-04-25	2.200	2.200	2.010	2.050	2.050	136,400
2023-04-24	2.340	2.400	2.200	2.200	2.200	392,800
2023-04-21	2.210	2.250	2.150	2.200	2.200	190,000
2023-04-20	2.330	2.410	2.200	2.200	2.200	233,200
2023-04-19	2.320	2.320	2.220	2.310	2.310	66,000
2023-04-18	2.250	2.320	2.250	2.300	2.300	241,200
2023-04-17	2.190	2.200	2.190	2.200	2.200	50,000
2023-04-14	2.000	2.090	1.960	2.090	2.090	399,314
2023-04-13	1.990	2.100	1.950	1.990	1.990	238,400
2023-04-12	2.000	2.000	1.990	1.990	1.990	4,400
2023-04-11	2.030	2.030	2.000	2.000	2.000	22,800
2023-04-06	2.060	2.060	2.030	2.030	2.030	51,200
2023-04-04	2.010	2.010	2.000	2.000	2.000	26,400
2023-04-03	2.060	2.060	2.010	2.010	2.010	16,000
2023-03-31	2.070	2.080	2.070	2.080	2.080	5,600
2023-03-30	2.120	2.160	2.000	2.030	2.030	58,800
2023-03-29	2.030	2.030	2.000	2.000	2.000	79,200
2023-03-28	1.900	2.070	1.900	2.030	2.030	22,400
2023-03-27	1.780	1.890	1.780	1.890	1.890	63,200
2023-03-24	1.780	1.780	1.660	1.780	1.780	142,000
2023-03-23	1.930	1.930	1.760	1.780	1.780	47,600
2023-03-22	1.980	1.980	1.920	1.930	1.930	40,800
2023-03-21	2.060	2.090	1.970	1.970	1.970	86,400
2023-03-20	2.150	2.150	2.020	2.050	2.050	40,800
2023-03-17	2.070	2.170	2.000	2.170	2.170	74,400
2023-03-16	2.130	2.130	2.060	2.060	2.060	63,600
2023-03-15	2.110	2.110	2.110	2.110	2.110	0
2023-03-14	2.070	2.110	2.000	2.110	2.110	43,200
2023-03-13	2.140	2.140	2.140	2.140	2.140	1,600
2023-03-10	2.160	2.160	2.050	2.140	2.140	35,200
2023-03-09	2.190	2.190	2.190	2.190	2.190	400
2023-03-08	2.150	2.150	2.150	2.150	2.150	16,000
2023-03-07	2.140	2.140	2.100	2.110	2.110	63,200
2023-03-06	2.180	2.190	2.180	2.180	2.180	14,400
2023-03-03	2.180	2.180	2.180	2.180	2.180	4,400
2023-03-02	2.190	2.190	2.140	2.180	2.180	60,400
2023-03-01	2.180	2.240	2.180	2.180	2.180	24,400
2023-02-28	2.190	2.300	2.190	2.300	2.300	32,000
2023-02-27	2.180	2.180	2.180	2.180	2.180	12,400
2023-02-24	2.180	2.180	2.180	2.180	2.180	4,000
2023-02-23	2.180	2.180	2.180	2.180	2.180	1,200

← NewerPage 15 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.