Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.880	4.880	4.650	4.700	4.700	1,252,800
2026-04-29	4.710	5.020	4.700	4.880	4.880	4,129,600
2026-04-28	4.510	4.750	4.510	4.580	4.580	1,241,200
2026-04-27	4.610	4.610	4.450	4.510	4.510	906,400
2026-04-24	4.500	4.660	4.460	4.620	4.620	472,000
2026-04-23	4.640	4.640	4.400	4.540	4.540	1,499,400
2026-04-22	4.550	4.650	4.470	4.640	4.640	1,465,600
2026-04-21	4.600	4.670	4.500	4.580	4.580	2,172,400
2026-04-20	4.750	4.760	4.570	4.610	4.610	1,778,400
2026-04-17	4.860	4.860	4.700	4.750	4.750	2,166,800
2026-04-16	4.930	4.930	4.810	4.890	4.890	957,200
2026-04-15	4.930	5.050	4.870	4.930	4.930	1,311,200
2026-04-14	4.860	4.920	4.740	4.890	4.890	584,800
2026-04-13	4.910	4.920	4.750	4.810	4.810	1,777,600
2026-04-10	4.900	5.090	4.820	4.860	4.860	2,630,800
2026-04-09	5.040	5.060	4.810	4.820	4.820	1,698,400
2026-04-08	5.150	5.180	4.970	4.990	4.990	1,757,200
2026-04-02	5.130	5.200	4.950	5.000	5.000	1,792,400
2026-04-01	5.300	5.380	5.040	5.190	5.190	2,778,400
2026-03-31	5.690	5.700	5.090	5.150	5.150	5,156,800
2026-03-30	5.700	5.740	5.480	5.660	5.660	1,850,800
2026-03-27	5.270	5.870	5.270	5.710	5.710	5,055,200
2026-03-26	5.320	5.430	5.190	5.250	5.250	666,200
2026-03-25	5.470	5.560	5.190	5.320	5.320	2,434,400
2026-03-24	5.180	5.650	5.180	5.470	5.470	4,459,600
2026-03-23	5.030	5.320	4.900	5.080	5.080	4,292,400
2026-03-20	5.450	5.830	5.180	5.230	5.230	8,197,000
2026-03-19	4.490	5.280	4.470	5.230	5.230	13,702,400
2026-03-18	4.500	4.580	4.340	4.490	4.490	5,525,600
2026-03-17	4.210	4.430	4.180	4.330	4.330	2,100,800
2026-03-16	4.330	4.330	4.180	4.210	4.210	1,382,400
2026-03-13	4.470	4.570	4.210	4.340	4.340	4,309,600
2026-03-12	4.050	4.490	4.020	4.470	4.470	4,210,200
2026-03-11	4.050	4.050	4.020	4.050	4.050	533,600
2026-03-10	4.050	4.080	4.020	4.050	4.050	699,200
2026-03-09	4.020	4.120	3.980	4.070	4.070	4,765,200
2026-03-06	4.030	4.060	4.010	4.030	4.030	1,110,800
2026-03-05	4.050	4.090	4.020	4.030	4.030	779,200
2026-03-04	4.020	4.080	3.990	4.050	4.050	3,766,400
2026-03-03	4.070	4.090	4.010	4.010	4.010	1,408,800
2026-03-02	4.080	4.100	4.040	4.050	4.050	1,536,800
2026-02-27	4.050	4.110	4.050	4.100	4.100	1,364,000
2026-02-26	4.190	4.200	4.060	4.060	4.060	3,061,600
2026-02-25	4.200	4.240	4.160	4.180	4.180	1,046,800
2026-02-24	4.240	4.240	4.180	4.220	4.220	1,521,600
2026-02-23	4.190	4.290	4.190	4.240	4.240	1,358,800
2026-02-20	4.200	4.240	4.190	4.210	4.210	991,600
2026-02-16	4.200	4.200	4.190	4.200	4.200	261,600
2026-02-13	4.200	4.200	4.170	4.200	4.200	1,898,700
2026-02-12	4.260	4.350	4.180	4.200	4.200	4,076,000
2026-02-11	4.240	4.300	4.180	4.200	4.200	3,212,800
2026-02-10	4.270	4.270	4.190	4.230	4.230	765,600
2026-02-09	4.200	4.310	4.160	4.200	4.200	2,537,200
2026-02-06	4.250	4.290	4.200	4.250	4.250	1,302,800
2026-02-05	4.170	4.380	4.140	4.290	4.290	4,510,800
2026-02-04	4.100	4.170	4.060	4.140	4.140	1,189,005
2026-02-03	4.060	4.110	4.050	4.100	4.100	782,800
2026-02-02	4.120	4.120	4.040	4.060	4.060	2,818,000
2026-01-30	4.150	4.150	4.080	4.120	4.120	1,024,600
2026-01-29	4.180	4.220	4.120	4.150	4.150	1,205,600

← NewerPage 3 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.