Tot Biopharm International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.900	1.900	1.880	1.880	1.880	5,200
2025-05-08	1.840	1.930	1.840	1.900	1.900	70,000
2025-05-07	1.900	1.900	1.900	1.900	1.900	10,800
2025-05-06	1.900	1.900	1.900	1.900	1.900	0
2025-05-02	1.860	1.890	1.830	1.890	1.890	15,200
2025-04-30	1.940	1.940	1.850	1.860	1.860	41,200
2025-04-29	1.970	1.990	1.960	1.990	1.990	8,400
2025-04-28	1.960	2.010	1.960	1.960	1.960	16,400
2025-04-25	2.050	2.060	1.920	2.030	2.030	90,800
2025-04-24	1.840	2.080	1.840	2.050	2.050	399,200
2025-04-23	1.790	1.820	1.790	1.820	1.820	78,000
2025-04-22	1.720	1.830	1.720	1.820	1.820	41,600
2025-04-17	1.730	1.730	1.730	1.730	1.730	16,000
2025-04-16	1.780	1.780	1.780	1.780	1.780	71,600
2025-04-15	1.710	1.780	1.710	1.780	1.780	71,600
2025-04-14	1.710	1.710	1.620	1.630	1.630	24,000
2025-04-11	1.700	1.710	1.700	1.710	1.710	48,000
2025-04-10	1.600	1.700	1.600	1.700	1.700	51,200
2025-04-09	1.530	1.590	1.520	1.580	1.580	301,200
2025-04-08	1.590	1.680	1.560	1.600	1.600	219,600
2025-04-07	1.810	1.810	1.590	1.590	1.590	527,200
2025-04-03	2.060	2.060	1.930	1.990	1.990	118,000
2025-04-02	1.970	2.120	1.970	2.060	2.060	408,400
2025-04-01	1.970	2.040	1.950	2.020	2.020	189,600
2025-03-31	1.910	1.960	1.880	1.940	1.940	142,800
2025-03-28	1.940	1.990	1.900	1.960	1.960	188,400
2025-03-27	2.010	2.010	1.940	1.950	1.950	123,600
2025-03-26	2.020	2.020	2.000	2.010	2.010	39,600
2025-03-25	2.020	2.020	2.020	2.020	2.020	108,800
2025-03-24	2.060	2.070	2.050	2.050	2.050	108,800
2025-03-21	2.010	2.060	2.000	2.000	2.000	145,200
2025-03-20	2.050	2.060	2.010	2.050	2.050	19,600
2025-03-19	2.110	2.110	1.990	2.030	2.030	346,000
2025-03-18	2.130	2.130	2.060	2.080	2.080	84,200
2025-03-17	2.100	2.140	2.020	2.060	2.060	490,400
2025-03-14	1.950	2.150	1.930	2.090	2.090	558,000
2025-03-13	2.040	2.040	1.920	1.950	1.950	253,600
2025-03-12	2.150	2.150	2.020	2.080	2.080	484,800
2025-03-11	2.100	2.100	2.040	2.100	2.100	303,600
2025-03-10	2.050	2.150	2.030	2.060	2.060	427,200
2025-03-07	2.000	2.150	1.990	2.030	2.030	871,200
2025-03-06	1.810	2.000	1.800	2.000	2.000	518,000
2025-03-05	1.800	1.820	1.800	1.820	1.820	40,000
2025-03-04	1.810	1.810	1.810	1.810	1.810	30,800
2025-03-03	1.810	1.820	1.780	1.800	1.800	198,000
2025-02-28	1.770	1.790	1.750	1.790	1.790	179,200
2025-02-27	1.840	1.900	1.780	1.780	1.780	355,600
2025-02-26	1.800	1.920	1.800	1.840	1.840	444,400
2025-02-25	1.820	1.820	1.800	1.800	1.800	119,200
2025-02-24	1.850	1.930	1.810	1.810	1.810	152,400
2025-02-21	1.780	1.870	1.780	1.850	1.850	232,400
2025-02-20	1.720	1.750	1.690	1.750	1.750	215,600
2025-02-19	1.700	1.800	1.700	1.710	1.710	9,200
2025-02-18	1.800	1.800	1.700	1.700	1.700	40,800
2025-02-17	1.710	1.720	1.710	1.710	1.710	14,000
2025-02-14	1.800	1.800	1.800	1.800	1.800	4,400
2025-02-13	1.800	1.800	1.800	1.800	1.800	2,000
2025-02-12	1.860	1.860	1.860	1.860	1.860	800
2025-02-11	1.870	1.870	1.870	1.870	1.870	2,800
2025-02-10	1.710	1.880	1.700	1.870	1.870	220,000

← NewerPage 7 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.