Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	3.530	3.530	3.530	3.530	3.530	4,000
2022-02-18	3.550	3.550	3.540	3.540	3.540	4,000
2022-02-16	3.460	3.550	3.460	3.550	3.550	6,000
2022-02-15	3.430	3.430	3.400	3.430	3.430	10,000
2022-02-11	3.600	3.600	3.600	3.600	3.600	12,000
2022-02-10	3.580	3.600	3.580	3.600	3.600	35,200
2022-02-09	3.580	3.650	3.550	3.600	3.600	17,600
2022-02-08	3.600	3.650	3.480	3.480	3.480	6,000
2022-02-07	3.620	3.650	3.610	3.650	3.650	42,400
2022-01-31	3.620	3.620	3.620	3.620	3.620	1,200
2022-01-28	3.610	3.620	3.610	3.620	3.620	12,400
2022-01-26	3.610	3.610	3.610	3.610	3.610	400
2022-01-25	3.610	3.610	3.600	3.610	3.610	74,800
2022-01-24	3.880	3.880	3.750	3.750	3.750	12,800
2022-01-21	3.900	3.900	3.900	3.900	3.900	8,800
2022-01-20	4.000	4.000	4.000	4.000	4.000	10,000
2022-01-18	4.080	4.080	4.080	4.080	4.080	10,000
2022-01-17	4.100	4.290	4.100	4.100	4.100	11,200
2022-01-14	4.100	4.100	4.100	4.100	4.100	10,400
2022-01-13	4.100	4.100	4.100	4.100	4.100	9,200
2022-01-12	4.250	4.250	4.190	4.190	4.190	2,800
2022-01-11	4.200	4.200	4.200	4.200	4.200	20,000
2022-01-10	4.080	4.200	4.080	4.200	4.200	18,400
2022-01-07	4.100	4.100	4.100	4.100	4.100	17,200
2022-01-06	4.100	4.100	4.100	4.100	4.100	800
2021-12-30	4.380	4.380	4.280	4.280	4.280	400
2021-12-28	3.950	3.950	3.950	3.950	3.950	20,400
2021-12-22	3.980	4.000	3.940	3.950	3.950	35,200
2021-12-17	4.000	4.000	3.980	3.980	3.980	13,600
2021-12-16	3.750	3.930	3.750	3.930	3.930	1,200
2021-12-15	3.930	4.370	3.920	4.370	4.370	15,200
2021-12-14	3.900	3.920	3.900	3.900	3.900	80,400
2021-12-09	4.000	4.150	4.000	4.150	4.150	4,400
2021-12-08	4.000	4.000	4.000	4.000	4.000	14,800
2021-12-07	4.020	4.030	3.910	4.000	4.000	43,400
2021-12-06	4.010	4.130	4.010	4.020	4.020	14,800
2021-12-03	4.130	4.130	4.000	4.030	4.030	13,600
2021-12-02	4.110	4.260	4.010	4.100	4.100	50,800
2021-12-01	4.100	4.320	4.100	4.100	4.100	96,800
2021-11-30	4.100	4.100	4.100	4.100	4.100	20,000
2021-11-29	4.110	4.110	3.940	4.010	4.010	76,800
2021-11-26	4.170	4.170	4.160	4.160	4.160	98,000
2021-11-25	4.130	4.150	4.130	4.150	4.150	20,800
2021-11-24	4.240	4.280	4.240	4.250	4.250	27,200
2021-11-23	4.270	4.300	4.250	4.250	4.250	30,400
2021-11-22	4.110	4.200	4.110	4.200	4.200	18,400
2021-11-19	4.160	4.250	4.160	4.240	4.240	39,600
2021-11-18	4.120	4.160	4.120	4.160	4.160	12,400
2021-11-17	4.180	4.250	4.170	4.170	4.170	19,400
2021-11-16	4.160	4.200	4.140	4.150	4.150	36,200
2021-11-15	4.220	4.220	4.220	4.220	4.220	1,200
2021-11-12	4.190	4.220	4.190	4.220	4.220	6,800
2021-11-11	4.210	4.210	4.180	4.200	4.200	10,800
2021-11-10	4.230	4.230	4.210	4.210	4.210	90,000
2021-11-09	4.220	4.450	4.200	4.210	4.210	196,400
2021-11-08	4.210	4.320	4.200	4.260	4.260	50,100
2021-11-05	4.260	4.380	4.240	4.260	4.260	82,800
2021-11-04	4.320	4.450	4.230	4.240	4.240	96,400
2021-11-03	4.270	4.270	4.260	4.260	4.260	5,600
2021-11-02	4.270	4.480	4.270	4.270	4.270	44,400

← NewerPage 20 of 21 · 1,205 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.