Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.200	2.200	2.200	2.200	2.200	11,600
2022-11-21	2.250	2.250	2.250	2.250	2.250	400
2022-11-18	2.340	2.340	2.250	2.250	2.250	119,600
2022-11-17	2.250	2.440	2.250	2.250	2.250	286,400
2022-11-16	2.260	2.370	2.220	2.360	2.360	92,400
2022-11-15	2.430	2.460	2.410	2.450	2.450	156,800
2022-11-14	2.550	2.570	2.500	2.550	2.550	24,800
2022-11-11	2.550	2.700	2.500	2.570	2.570	51,200
2022-11-10	2.240	2.440	2.220	2.400	2.400	114,400
2022-11-09	2.300	2.590	2.110	2.490	2.490	85,200
2022-11-08	2.460	2.520	2.350	2.400	2.400	27,200
2022-11-07	2.500	2.550	2.500	2.530	2.530	12,800
2022-11-04	2.660	2.660	2.450	2.590	2.590	57,600
2022-11-03	2.660	2.660	2.660	2.660	2.660	0
2022-11-02	2.590	2.590	2.590	2.590	2.590	3,200
2022-11-01	2.590	2.590	2.590	2.590	2.590	0
2022-10-31	2.590	2.590	2.590	2.590	2.590	4,400
2022-10-28	2.530	2.530	2.530	2.530	2.530	1,200
2022-10-27	2.570	2.590	2.420	2.530	2.530	29,600
2022-10-26	2.580	2.580	2.580	2.580	2.580	0
2022-10-25	2.410	2.600	2.370	2.600	2.600	19,600
2022-10-24	2.590	2.600	2.580	2.580	2.580	5,600
2022-10-21	2.600	2.600	2.600	2.600	2.600	0
2022-10-20	2.620	2.620	2.620	2.620	2.620	400
2022-10-19	2.590	2.590	2.590	2.590	2.590	16,400
2022-10-18	2.410	2.600	2.410	2.600	2.600	4,800
2022-10-17	2.680	2.680	2.620	2.620	2.620	6,000
2022-10-14	2.870	2.870	2.870	2.870	2.870	400
2022-10-13	2.630	2.840	2.630	2.830	2.830	3,200
2022-10-12	2.700	2.710	2.700	2.710	2.710	6,000
2022-10-11	2.790	2.890	2.780	2.890	2.890	13,600
2022-10-10	2.770	2.990	2.760	2.990	2.990	13,200
2022-10-07	2.880	2.900	2.800	2.900	2.900	13,600
2022-10-06	2.950	2.950	2.950	2.950	2.950	6,000
2022-10-05	2.900	3.000	2.900	3.000	3.000	4,000
2022-10-03	2.900	3.000	2.900	3.000	3.000	5,600
2022-09-30	2.950	3.000	2.950	3.000	3.000	22,000
2022-09-29	2.950	3.000	2.950	3.000	3.000	10,000
2022-09-28	2.580	3.000	2.570	3.000	3.000	6,400
2022-09-27	3.000	3.000	2.950	3.000	3.000	4,800
2022-09-26	2.900	3.000	2.900	3.000	3.000	2,400
2022-09-23	2.800	2.800	2.800	2.800	2.800	8,000
2022-09-22	2.800	2.800	2.800	2.800	2.800	2,000
2022-09-21	2.830	2.830	2.830	2.830	2.830	3,200
2022-09-20	2.800	2.800	2.800	2.800	2.800	9,200
2022-09-19	2.790	2.880	2.690	2.690	2.690	9,200
2022-09-16	2.510	2.720	2.500	2.700	2.700	62,000
2022-09-15	2.610	2.610	2.610	2.610	2.610	4,000
2022-09-14	2.610	2.720	2.610	2.720	2.720	45,600
2022-09-13	2.760	2.760	2.700	2.700	2.700	10,800
2022-09-09	2.720	2.780	2.710	2.760	2.760	41,600
2022-09-08	2.890	2.890	2.890	2.890	2.890	0
2022-09-07	2.720	2.890	2.710	2.890	2.890	8,799
2022-09-06	2.890	2.890	2.890	2.890	2.890	0
2022-09-05	2.890	2.890	2.890	2.890	2.890	2,400
2022-09-02	2.900	2.900	2.900	2.900	2.900	0
2022-09-01	2.900	2.900	2.900	2.900	2.900	400
2022-08-31	2.830	2.830	2.830	2.830	2.830	0
2022-08-30	2.830	2.830	2.830	2.830	2.830	0
2022-08-29	2.830	2.830	2.830	2.830	2.830	0

← NewerPage 17 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.