Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.210	4.250	4.110	4.180	4.180	1,533,600
2026-01-27	4.140	4.290	4.080	4.190	4.190	5,419,100
2026-01-26	4.150	4.150	4.070	4.080	4.080	2,328,000
2026-01-23	4.120	4.180	4.080	4.150	4.150	2,396,400
2026-01-22	4.200	4.210	4.100	4.110	4.110	4,535,394
2026-01-21	4.230	4.250	4.130	4.200	4.200	5,882,000
2026-01-20	4.250	4.340	4.210	4.230	4.230	5,817,600
2026-01-19	4.340	4.410	4.170	4.260	4.260	15,974,000
2026-01-16	4.500	4.660	4.210	4.260	4.260	35,210,898
2026-01-15	3.970	4.450	3.870	4.190	4.190	42,263,000
2026-01-13	2.500	2.500	2.500	2.500	2.500	0
2026-01-12	2.500	2.500	2.500	2.500	2.500	0
2026-01-09	2.500	2.500	2.500	2.500	2.500	0
2026-01-08	2.500	2.500	2.500	2.500	2.500	0
2026-01-07	2.500	2.500	2.500	2.500	2.500	0
2026-01-06	2.500	2.500	2.500	2.500	2.500	0
2026-01-05	2.500	2.500	2.500	2.500	2.500	0
2026-01-02	2.500	2.500	2.500	2.500	2.500	0
2025-12-31	2.500	2.500	2.500	2.500	2.500	0
2025-12-30	2.500	2.500	2.500	2.500	2.500	0
2025-12-29	2.500	2.500	2.500	2.500	2.500	0
2025-12-24	2.140	2.800	2.140	2.500	2.500	1,484,800
2025-12-23	2.020	2.100	1.990	2.100	2.100	456,000
2025-12-22	2.080	2.090	2.000	2.010	2.010	304,800
2025-12-19	2.040	2.080	2.000	2.030	2.030	186,800
2025-12-18	2.030	2.050	1.960	1.980	1.980	210,400
2025-12-17	1.960	2.080	1.950	1.990	1.990	1,013,600
2025-12-16	1.950	1.950	1.930	1.940	1.940	100,800
2025-12-15	1.980	1.980	1.900	1.980	1.980	118,800
2025-12-12	1.900	1.990	1.900	1.990	1.990	184,000
2025-12-11	1.810	1.900	1.790	1.900	1.900	415,200
2025-12-10	1.790	1.830	1.790	1.830	1.830	202,400
2025-12-09	1.760	1.830	1.760	1.800	1.800	62,000
2025-12-08	1.700	1.750	1.700	1.710	1.710	185,600
2025-12-05	1.720	1.740	1.700	1.710	1.710	108,000
2025-12-04	1.730	1.730	1.720	1.720	1.720	28,000
2025-12-03	1.760	1.760	1.700	1.710	1.710	101,600
2025-12-02	1.730	1.730	1.720	1.730	1.730	36,800
2025-12-01	1.750	1.750	1.730	1.730	1.730	67,200
2025-11-28	1.830	1.840	1.730	1.780	1.780	89,200
2025-11-27	1.800	1.800	1.760	1.760	1.760	6,800
2025-11-26	1.780	1.780	1.720	1.780	1.780	355,600
2025-11-25	1.800	1.800	1.780	1.780	1.780	56,000
2025-11-24	1.850	1.850	1.800	1.800	1.800	12,800
2025-11-21	1.850	1.850	1.800	1.800	1.800	125,600
2025-11-20	1.860	1.860	1.860	1.860	1.860	0
2025-11-19	1.860	1.860	1.860	1.860	1.860	800
2025-11-18	1.900	1.950	1.860	1.860	1.860	38,800
2025-11-17	2.030	2.030	1.880	1.890	1.890	88,000
2025-11-14	1.940	2.020	1.920	1.920	1.920	13,200
2025-11-13	2.010	2.010	1.920	1.940	1.940	111,200
2025-11-12	2.080	2.080	2.010	2.030	2.030	10,000
2025-11-11	1.950	2.140	1.930	2.080	2.080	289,200
2025-11-10	1.860	2.000	1.860	1.940	1.940	298,400
2025-11-07	1.930	1.960	1.850	1.870	1.870	134,400
2025-11-06	1.930	2.000	1.900	1.930	1.930	269,600
2025-11-05	1.840	2.020	1.840	1.970	1.970	131,600
2025-11-04	1.930	1.960	1.900	1.910	1.910	207,600
2025-11-03	1.860	1.930	1.860	1.930	1.930	188,000
2025-10-31	2.060	2.060	1.900	1.990	1.990	232,800

← NewerPage 4 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.