Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.180	2.180	2.180	2.180	2.180	50,800
2023-02-21	2.200	2.230	2.180	2.180	2.180	84,000
2023-02-20	2.180	2.200	2.180	2.200	2.200	63,600
2023-02-17	2.180	2.180	2.180	2.180	2.180	48,800
2023-02-16	2.210	2.210	2.170	2.180	2.180	1,255,200
2023-02-15	2.220	2.220	2.180	2.210	2.210	52,000
2023-02-14	2.230	2.230	2.230	2.230	2.230	80,000
2023-02-13	2.250	2.250	2.200	2.200	2.200	68,800
2023-02-10	2.280	2.280	2.220	2.250	2.250	47,200
2023-02-09	2.220	2.300	2.200	2.290	2.290	96,800
2023-02-08	2.280	2.300	2.210	2.290	2.290	102,000
2023-02-07	2.390	2.400	2.300	2.300	2.300	275,200
2023-02-06	2.330	2.470	2.310	2.400	2.400	328,800
2023-02-03	2.320	2.360	2.310	2.330	2.330	194,400
2023-02-02	2.410	2.440	2.330	2.390	2.390	252,400
2023-02-01	2.310	2.490	2.260	2.490	2.490	293,200
2023-01-31	2.370	2.380	2.280	2.380	2.380	78,000
2023-01-30	2.380	2.380	2.380	2.380	2.380	0
2023-01-27	2.380	2.380	2.380	2.380	2.380	0
2023-01-26	2.410	2.410	2.320	2.380	2.380	39,200
2023-01-20	2.350	2.420	2.330	2.410	2.410	46,400
2023-01-19	2.450	2.460	2.380	2.450	2.450	100,800
2023-01-18	2.460	2.560	2.430	2.560	2.560	99,200
2023-01-17	2.630	2.680	2.510	2.630	2.630	85,600
2023-01-16	2.350	2.640	2.350	2.630	2.630	241,600
2023-01-13	2.310	2.600	2.310	2.500	2.500	294,200
2023-01-12	2.360	2.640	2.300	2.300	2.300	451,600
2023-01-11	2.400	2.560	2.360	2.360	2.360	411,600
2023-01-10	2.410	2.570	2.380	2.390	2.390	1,864,000
2023-01-09	2.550	2.750	2.430	2.460	2.460	287,600
2023-01-06	2.380	2.530	2.330	2.450	2.450	111,200
2023-01-05	2.360	2.550	2.360	2.400	2.400	909,200
2023-01-04	2.200	2.300	2.140	2.260	2.260	291,600
2023-01-03	2.160	2.250	2.120	2.140	2.140	106,800
2022-12-30	2.220	2.410	2.110	2.400	2.400	565,200
2022-12-29	2.190	2.220	2.120	2.220	2.220	234,400
2022-12-28	2.130	2.270	2.120	2.180	2.180	128,400
2022-12-23	2.120	2.200	2.110	2.200	2.200	49,200
2022-12-22	2.200	2.210	2.120	2.140	2.140	113,200
2022-12-21	2.140	2.220	2.120	2.160	2.160	46,800
2022-12-20	2.230	2.230	2.230	2.230	2.230	7,200
2022-12-19	2.180	2.220	2.120	2.210	2.210	78,800
2022-12-16	2.210	2.230	2.150	2.180	2.180	63,600
2022-12-15	2.230	2.230	2.230	2.230	2.230	2,000
2022-12-14	2.250	2.250	2.150	2.180	2.180	30,400
2022-12-13	2.200	2.250	2.150	2.250	2.250	214,000
2022-12-12	2.200	2.250	2.200	2.250	2.250	110,000
2022-12-09	2.230	2.250	2.200	2.200	2.200	392,400
2022-12-08	2.220	2.300	2.110	2.230	2.230	155,200
2022-12-07	2.420	2.420	2.110	2.230	2.230	523,200
2022-12-06	2.330	2.330	2.040	2.300	2.300	108,400
2022-12-05	2.230	2.470	2.060	2.450	2.450	71,200
2022-12-02	2.170	2.250	2.110	2.240	2.240	24,800
2022-12-01	2.150	2.300	2.130	2.300	2.300	10,400
2022-11-30	2.220	2.400	2.220	2.380	2.380	121,600
2022-11-29	2.240	2.250	2.230	2.230	2.230	72,400
2022-11-28	2.240	2.240	2.240	2.240	2.240	400
2022-11-25	2.260	2.260	2.260	2.260	2.260	0
2022-11-24	2.170	2.260	2.170	2.260	2.260	6,400
2022-11-23	2.170	2.170	2.170	2.170	2.170	0

← NewerPage 16 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.