Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2022-08-25 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 400 |
| 2022-08-24 | 3.090 | 3.100 | 3.060 | 3.060 | 3.060 | 17,600 |
| 2022-08-23 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2022-08-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1,200 |
| 2022-08-19 | 2.890 | 2.890 | 2.870 | 2.880 | 2.880 | 26,000 |
| 2022-08-18 | 2.710 | 2.880 | 2.710 | 2.880 | 2.880 | 6,000 |
| 2022-08-17 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 800 |
| 2022-08-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-08-15 | 2.700 | 2.980 | 2.700 | 2.980 | 2.980 | 800 |
| 2022-08-12 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-08-11 | 3.030 | 3.030 | 2.810 | 2.890 | 2.890 | 28,000 |
| 2022-08-10 | 3.170 | 3.170 | 3.000 | 3.020 | 3.020 | 16,800 |
| 2022-08-09 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 400 |
| 2022-08-08 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-08-05 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-08-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-08-03 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 800 |
| 2022-08-02 | 2.650 | 3.130 | 2.650 | 3.120 | 3.120 | 7,200 |
| 2022-08-01 | 3.150 | 3.150 | 2.920 | 2.920 | 2.920 | 4,800 |
| 2022-07-29 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2022-07-28 | 3.100 | 3.130 | 3.100 | 3.110 | 3.110 | 47,600 |
| 2022-07-27 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-26 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-25 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-22 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-21 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 400 |
| 2022-07-20 | 2.770 | 2.890 | 2.770 | 2.890 | 2.890 | 800 |
| 2022-07-19 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-18 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-15 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-07-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-07-13 | 2.680 | 2.900 | 2.680 | 2.900 | 2.900 | 4,400 |
| 2022-07-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-07-11 | 2.650 | 3.140 | 2.650 | 2.900 | 2.900 | 1,807,600 |
| 2022-07-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-07-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 2,000 |
| 2022-07-06 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 4,000 |
| 2022-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,800 |
| 2022-07-04 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 7,200 |
| 2022-06-30 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 26,400 |
| 2022-06-29 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,600 |
| 2022-06-28 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 14,800 |
| 2022-06-27 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 5,200 |
| 2022-06-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 400 |
| 2022-06-23 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 42,400 |
| 2022-06-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-06-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 39,200 |
| 2022-06-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 81,200 |
| 2022-06-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 0 |
| 2022-06-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-06-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-06-14 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-06-13 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2022-06-10 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 36,400 |
| 2022-06-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10,400 |
| 2022-06-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 4,800 |
| 2022-06-07 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,200 |
| 2022-06-06 | 3.040 | 3.050 | 3.040 | 3.050 | 3.050 | 11,200 |
| 2022-06-02 | 3.150 | 3.150 | 2.880 | 3.130 | 3.130 | 26,400 |
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.