Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.350 | 3.380 | 3.190 | 3.250 | 3.250 | 427,600 |
| 2026-07-28 | 3.270 | 3.350 | 3.230 | 3.270 | 3.270 | 162,800 |
| 2026-07-27 | 3.400 | 3.400 | 3.260 | 3.270 | 3.270 | 348,000 |
| 2026-07-24 | 3.380 | 3.410 | 3.330 | 3.350 | 3.350 | 116,400 |
| 2026-07-23 | 3.380 | 3.440 | 3.330 | 3.430 | 3.430 | 284,000 |
| 2026-07-22 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 460,000 |
| 2026-07-21 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 241,200 |
| 2026-07-20 | 3.500 | 3.500 | 3.230 | 3.320 | 3.320 | 576,800 |
| 2026-07-17 | 3.600 | 3.610 | 3.320 | 3.440 | 3.440 | 558,000 |
| 2026-07-16 | 3.720 | 3.750 | 3.590 | 3.620 | 3.620 | 296,000 |
| 2026-07-15 | 3.480 | 3.740 | 3.410 | 3.710 | 3.710 | 960,800 |
| 2026-07-14 | 3.390 | 3.450 | 3.310 | 3.400 | 3.400 | 283,600 |
| 2026-07-13 | 3.570 | 3.570 | 3.310 | 3.380 | 3.380 | 478,000 |
| 2026-07-10 | 3.600 | 3.650 | 3.460 | 3.590 | 3.590 | 214,400 |
| 2026-07-09 | 3.650 | 3.650 | 3.420 | 3.470 | 3.470 | 276,800 |
| 2026-07-08 | 3.580 | 3.650 | 3.520 | 3.600 | 3.600 | 114,000 |
| 2026-07-07 | 3.650 | 3.710 | 3.500 | 3.580 | 3.580 | 310,800 |
| 2026-07-06 | 3.640 | 3.770 | 3.550 | 3.660 | 3.660 | 582,400 |
| 2026-07-03 | 3.570 | 3.720 | 3.570 | 3.600 | 3.600 | 549,200 |
| 2026-07-02 | 3.280 | 3.540 | 3.280 | 3.480 | 3.480 | 1,014,000 |
| 2026-06-30 | 3.410 | 3.410 | 3.220 | 3.280 | 3.280 | 476,000 |
| 2026-06-29 | 3.210 | 3.510 | 3.210 | 3.370 | 3.370 | 886,400 |
| 2026-06-26 | 3.440 | 3.440 | 3.140 | 3.200 | 3.200 | 350,000 |
| 2026-06-25 | 3.250 | 3.320 | 3.100 | 3.320 | 3.320 | 725,600 |
| 2026-06-24 | 3.310 | 3.490 | 3.220 | 3.220 | 3.220 | 430,400 |
| 2026-06-23 | 3.200 | 3.350 | 3.140 | 3.220 | 3.220 | 532,000 |
| 2026-06-22 | 3.230 | 3.270 | 3.100 | 3.200 | 3.200 | 1,360,000 |
| 2026-06-18 | 3.220 | 3.350 | 3.200 | 3.250 | 3.250 | 700,798 |
| 2026-06-17 | 3.420 | 3.420 | 3.220 | 3.290 | 3.290 | 524,400 |
| 2026-06-16 | 3.560 | 3.560 | 3.350 | 3.370 | 3.370 | 481,200 |
| 2026-06-15 | 3.690 | 3.690 | 3.460 | 3.550 | 3.550 | 504,000 |
| 2026-06-12 | 3.630 | 3.740 | 3.530 | 3.610 | 3.610 | 949,600 |
| 2026-06-11 | 3.490 | 3.600 | 3.380 | 3.560 | 3.560 | 906,000 |
| 2026-06-10 | 3.380 | 3.490 | 3.120 | 3.440 | 3.440 | 2,065,200 |
| 2026-06-09 | 3.430 | 3.490 | 3.340 | 3.360 | 3.360 | 1,082,800 |
| 2026-06-08 | 3.520 | 3.640 | 3.410 | 3.500 | 3.500 | 1,611,600 |
| 2026-06-05 | 3.800 | 3.860 | 3.570 | 3.640 | 3.640 | 852,000 |
| 2026-06-04 | 3.730 | 3.790 | 3.630 | 3.750 | 3.750 | 821,200 |
| 2026-06-03 | 3.800 | 3.900 | 3.660 | 3.730 | 3.730 | 733,200 |
| 2026-06-02 | 3.500 | 3.750 | 3.480 | 3.720 | 3.720 | 2,210,200 |
| 2026-06-01 | 4.190 | 4.190 | 3.440 | 3.600 | 3.600 | 10,532,400 |
| 2026-05-29 | 4.110 | 4.170 | 4.040 | 4.140 | 4.140 | 1,394,800 |
| 2026-05-28 | 4.230 | 4.270 | 4.100 | 4.110 | 4.110 | 1,327,600 |
| 2026-05-27 | 4.700 | 4.790 | 4.200 | 4.230 | 4.230 | 3,259,200 |
| 2026-05-26 | 4.470 | 4.720 | 4.100 | 4.570 | 4.570 | 4,036,000 |
| 2026-05-22 | 4.430 | 4.590 | 4.430 | 4.460 | 4.460 | 292,800 |
| 2026-05-21 | 4.370 | 4.530 | 4.370 | 4.430 | 4.430 | 699,600 |
| 2026-05-20 | 4.410 | 4.500 | 4.310 | 4.370 | 4.370 | 1,040,800 |
| 2026-05-19 | 4.500 | 4.590 | 4.330 | 4.410 | 4.410 | 1,190,000 |
| 2026-05-18 | 4.510 | 4.600 | 4.450 | 4.540 | 4.540 | 711,200 |
| 2026-05-15 | 4.540 | 4.640 | 4.480 | 4.560 | 4.560 | 690,000 |
| 2026-05-14 | 4.700 | 4.740 | 4.520 | 4.540 | 4.540 | 1,662,000 |
| 2026-05-13 | 4.760 | 4.800 | 4.640 | 4.700 | 4.700 | 660,000 |
| 2026-05-12 | 4.860 | 4.920 | 4.730 | 4.750 | 4.750 | 1,113,600 |
| 2026-05-11 | 4.900 | 5.060 | 4.790 | 4.890 | 4.890 | 6,351,200 |
| 2026-05-08 | 4.940 | 4.990 | 4.840 | 4.980 | 4.980 | 1,422,000 |
| 2026-05-07 | 4.860 | 5.030 | 4.860 | 4.890 | 4.890 | 445,200 |
| 2026-05-06 | 4.900 | 4.980 | 4.820 | 4.930 | 4.930 | 924,000 |
| 2026-05-05 | 4.960 | 5.040 | 4.850 | 4.960 | 4.960 | 1,150,400 |
| 2026-05-04 | 4.700 | 5.160 | 4.700 | 4.960 | 4.960 | 3,626,000 |
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.