Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.050	2.130	1.990	1.990	1.990	16,800
2025-10-28	2.030	2.160	2.030	2.030	2.030	79,600
2025-10-27	2.030	2.100	2.020	2.060	2.060	53,200
2025-10-24	1.990	1.990	1.990	1.990	1.990	0
2025-10-23	1.950	1.950	1.860	1.920	1.920	359,200
2025-10-22	1.980	1.980	1.950	1.950	1.950	68,800
2025-10-21	2.110	2.110	2.020	2.020	2.020	265,200
2025-10-20	2.100	2.100	2.100	2.100	2.100	0
2025-10-17	2.150	2.150	2.100	2.100	2.100	95,200
2025-10-16	2.150	2.220	2.140	2.150	2.150	153,600
2025-10-15	2.140	2.200	2.140	2.150	2.150	168,800
2025-10-14	2.230	2.240	2.120	2.120	2.120	381,200
2025-10-13	2.170	2.200	2.130	2.170	2.170	90,400
2025-10-10	2.180	2.180	2.140	2.150	2.150	70,800
2025-10-09	2.270	2.280	2.180	2.180	2.180	173,200
2025-10-08	2.210	2.290	2.180	2.270	2.270	212,800
2025-10-06	2.250	2.250	2.200	2.210	2.210	72,800
2025-10-03	2.230	2.270	2.230	2.250	2.250	68,800
2025-10-02	2.200	2.290	2.200	2.240	2.240	108,000
2025-09-30	2.190	2.310	2.180	2.250	2.250	123,200
2025-09-29	2.290	2.300	2.160	2.180	2.180	118,400
2025-09-26	2.280	2.290	2.220	2.290	2.290	82,800
2025-09-25	2.260	2.260	2.240	2.260	2.260	23,600
2025-09-24	2.300	2.380	2.280	2.280	2.280	34,800
2025-09-23	2.360	2.370	2.250	2.290	2.290	55,200
2025-09-22	2.200	2.380	2.200	2.360	2.360	99,600
2025-09-19	2.200	2.200	2.180	2.190	2.190	34,400
2025-09-18	2.150	2.260	2.150	2.210	2.210	154,000
2025-09-17	2.250	2.320	2.060	2.080	2.080	291,200
2025-09-16	2.320	2.340	2.250	2.250	2.250	370,000
2025-09-15	2.350	2.440	2.320	2.340	2.340	193,200
2025-09-12	2.310	2.370	2.310	2.350	2.350	328,800
2025-09-11	2.290	2.320	2.240	2.250	2.250	421,200
2025-09-10	2.430	2.430	2.300	2.350	2.350	438,800
2025-09-09	2.490	2.500	2.400	2.400	2.400	1,333,200
2025-09-08	2.450	2.720	2.450	2.490	2.490	1,517,200
2025-09-05	2.280	2.470	2.280	2.420	2.420	1,015,712
2025-09-04	2.300	2.300	2.140	2.170	2.170	589,600
2025-09-03	2.190	2.300	2.170	2.300	2.300	1,723,600
2025-09-02	2.150	2.220	2.110	2.120	2.120	179,200
2025-09-01	2.190	2.300	2.170	2.200	2.200	157,600
2025-08-29	2.060	2.240	2.060	2.200	2.200	127,200
2025-08-28	2.180	2.320	2.070	2.140	2.140	166,400
2025-08-27	2.210	2.290	2.210	2.220	2.220	262,800
2025-08-26	2.210	2.230	2.140	2.180	2.180	314,800
2025-08-25	2.290	2.310	2.230	2.260	2.260	332,800
2025-08-22	2.330	2.350	2.280	2.300	2.300	348,000
2025-08-21	2.360	2.450	2.360	2.370	2.370	181,600
2025-08-20	2.480	2.480	2.370	2.400	2.400	277,600
2025-08-19	2.480	2.600	2.460	2.480	2.480	1,330,400
2025-08-18	2.390	2.490	2.350	2.480	2.480	494,400
2025-08-15	2.350	2.380	2.260	2.360	2.360	605,600
2025-08-14	2.380	2.380	2.210	2.360	2.360	415,600
2025-08-13	2.300	2.460	2.250	2.390	2.390	592,400
2025-08-12	2.570	2.600	2.450	2.490	2.490	445,200
2025-08-11	2.260	2.630	2.260	2.570	2.570	322,400
2025-08-08	2.410	2.410	2.260	2.370	2.370	299,200
2025-08-07	2.410	2.430	2.350	2.410	2.410	169,600
2025-08-06	2.500	2.600	2.490	2.500	2.500	482,400
2025-08-05	2.500	2.510	2.430	2.490	2.490	786,400

← NewerPage 5 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.