Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.150 | 3.150 | 2.880 | 3.130 | 3.130 | 26,400 |
| 2022-06-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 800 |
| 2022-05-31 | 3.010 | 3.150 | 3.010 | 3.150 | 3.150 | 73,200 |
| 2022-05-30 | 3.060 | 3.080 | 3.000 | 3.000 | 3.000 | 45,600 |
| 2022-05-27 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2022-05-26 | 2.960 | 3.040 | 2.960 | 2.960 | 2.960 | 6,800 |
| 2022-05-25 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-05-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2022-05-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2022-05-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,000 |
| 2022-05-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-05-18 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 83,200 |
| 2022-05-17 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 33,200 |
| 2022-05-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-05-13 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 400 |
| 2022-05-12 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-05-11 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-05-10 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2022-05-06 | 2.940 | 3.030 | 2.940 | 3.030 | 3.030 | 8,000 |
| 2022-05-05 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,200 |
| 2022-05-04 | 3.330 | 3.380 | 3.060 | 3.060 | 3.060 | 46,800 |
| 2022-05-03 | 3.300 | 3.330 | 3.300 | 3.330 | 3.330 | 8,800 |
| 2022-04-29 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 12,800 |
| 2022-04-28 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 12,000 |
| 2022-04-27 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 20,000 |
| 2022-04-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 800 |
| 2022-04-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-04-22 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 50,800 |
| 2022-04-21 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 326,400 |
| 2022-04-20 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 3,600 |
| 2022-04-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-04-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 400 |
| 2022-04-13 | 2.800 | 3.100 | 2.800 | 3.100 | 3.100 | 2,000 |
| 2022-04-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-04-11 | 3.310 | 3.310 | 3.260 | 3.260 | 3.260 | 44,000 |
| 2022-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-04-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 30,000 |
| 2022-04-06 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 92,800 |
| 2022-04-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-04-01 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 14,000 |
| 2022-03-31 | 3.010 | 3.200 | 3.010 | 3.180 | 3.180 | 28,000 |
| 2022-03-29 | 3.150 | 3.150 | 2.130 | 3.150 | 3.150 | 800 |
| 2022-03-28 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 400 |
| 2022-03-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,200 |
| 2022-03-21 | 3.070 | 3.080 | 3.000 | 3.000 | 3.000 | 5,200 |
| 2022-03-18 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 40,800 |
| 2022-03-17 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 6,800 |
| 2022-03-16 | 2.690 | 2.730 | 2.690 | 2.730 | 2.730 | 6,800 |
| 2022-03-15 | 2.600 | 2.800 | 2.460 | 2.470 | 2.470 | 48,000 |
| 2022-03-14 | 3.000 | 3.020 | 2.600 | 2.600 | 2.600 | 22,800 |
| 2022-03-11 | 3.110 | 3.110 | 3.000 | 3.030 | 3.030 | 1,200 |
| 2022-03-10 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 8,800 |
| 2022-03-09 | 3.250 | 3.250 | 3.000 | 3.110 | 3.110 | 14,400 |
| 2022-03-08 | 3.290 | 3.290 | 3.250 | 3.250 | 3.250 | 800 |
| 2022-03-07 | 3.370 | 3.370 | 3.340 | 3.340 | 3.340 | 6,000 |
| 2022-03-04 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,000 |
| 2022-03-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 5,600 |
| 2022-02-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 8,400 |
| 2022-02-25 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 400 |
| 2022-02-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 9,200 |
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.