Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.360 | 2.500 | 2.360 | 2.500 | 2.500 | 222,400 |
| 2025-08-01 | 2.450 | 2.610 | 2.430 | 2.480 | 2.480 | 238,800 |
| 2025-07-31 | 2.640 | 2.740 | 2.490 | 2.550 | 2.550 | 502,000 |
| 2025-07-30 | 2.740 | 2.940 | 2.620 | 2.740 | 2.740 | 1,333,200 |
| 2025-07-29 | 2.380 | 2.780 | 2.380 | 2.750 | 2.750 | 1,323,800 |
| 2025-07-28 | 2.430 | 2.500 | 2.300 | 2.390 | 2.390 | 274,400 |
| 2025-07-25 | 2.500 | 2.660 | 2.270 | 2.290 | 2.290 | 859,600 |
| 2025-07-24 | 2.140 | 2.480 | 2.100 | 2.480 | 2.480 | 962,400 |
| 2025-07-23 | 1.960 | 2.140 | 1.920 | 2.140 | 2.140 | 833,600 |
| 2025-07-22 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 278,000 |
| 2025-07-21 | 1.910 | 1.930 | 1.870 | 1.920 | 1.920 | 250,000 |
| 2025-07-18 | 1.860 | 1.920 | 1.860 | 1.910 | 1.910 | 129,200 |
| 2025-07-17 | 1.930 | 1.940 | 1.920 | 1.920 | 1.920 | 216,400 |
| 2025-07-16 | 1.900 | 1.910 | 1.890 | 1.900 | 1.900 | 384,400 |
| 2025-07-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 129,600 |
| 2025-07-14 | 1.900 | 1.940 | 1.900 | 1.930 | 1.930 | 65,200 |
| 2025-07-11 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 112,000 |
| 2025-07-10 | 1.830 | 1.890 | 1.830 | 1.840 | 1.840 | 117,200 |
| 2025-07-09 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 140,000 |
| 2025-07-08 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 67,600 |
| 2025-07-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2025-07-04 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 162,000 |
| 2025-07-03 | 1.890 | 1.890 | 1.830 | 1.830 | 1.830 | 58,400 |
| 2025-07-02 | 1.920 | 1.920 | 1.880 | 1.910 | 1.910 | 26,000 |
| 2025-06-30 | 1.910 | 1.960 | 1.900 | 1.960 | 1.960 | 172,400 |
| 2025-06-27 | 1.910 | 1.970 | 1.910 | 1.950 | 1.950 | 22,000 |
| 2025-06-26 | 1.870 | 1.910 | 1.860 | 1.910 | 1.910 | 30,400 |
| 2025-06-25 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 113,200 |
| 2025-06-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 70,000 |
| 2025-06-23 | 1.910 | 1.910 | 1.880 | 1.910 | 1.910 | 183,200 |
| 2025-06-20 | 1.910 | 1.920 | 1.900 | 1.910 | 1.910 | 97,600 |
| 2025-06-19 | 1.960 | 2.000 | 1.950 | 1.950 | 1.950 | 44,000 |
| 2025-06-18 | 2.000 | 2.010 | 1.980 | 2.000 | 2.000 | 16,800 |
| 2025-06-17 | 2.010 | 2.010 | 1.910 | 1.980 | 1.980 | 73,200 |
| 2025-06-16 | 2.090 | 2.110 | 2.000 | 2.070 | 2.070 | 86,800 |
| 2025-06-13 | 2.100 | 2.190 | 2.050 | 2.090 | 2.090 | 93,200 |
| 2025-06-12 | 2.040 | 2.160 | 2.040 | 2.100 | 2.100 | 408,000 |
| 2025-06-11 | 2.050 | 2.060 | 2.010 | 2.040 | 2.040 | 209,200 |
| 2025-06-10 | 1.930 | 2.050 | 1.930 | 2.000 | 2.000 | 200,800 |
| 2025-06-09 | 1.960 | 1.960 | 1.890 | 1.930 | 1.930 | 81,600 |
| 2025-06-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-06-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,400 |
| 2025-06-04 | 1.930 | 1.970 | 1.890 | 1.930 | 1.930 | 176,800 |
| 2025-06-03 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 288,800 |
| 2025-06-02 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 64,400 |
| 2025-05-30 | 1.850 | 1.930 | 1.850 | 1.930 | 1.930 | 988,400 |
| 2025-05-29 | 1.830 | 1.900 | 1.800 | 1.840 | 1.840 | 897,200 |
| 2025-05-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 62,400 |
| 2025-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2025-05-26 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 117,600 |
| 2025-05-23 | 1.810 | 1.890 | 1.800 | 1.810 | 1.810 | 89,600 |
| 2025-05-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-05-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2025-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 800 |
| 2025-05-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 44,000 |
| 2025-05-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 4,000 |
| 2025-05-15 | 1.910 | 1.910 | 1.700 | 1.880 | 1.880 | 151,600 |
| 2025-05-14 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 800 |
| 2025-05-13 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 42,400 |
| 2025-05-12 | 1.810 | 1.820 | 1.720 | 1.800 | 1.800 | 170,000 |
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.