Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,600 |
| 2025-02-06 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 4,800 |
| 2025-02-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 30,000 |
| 2025-02-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-02-03 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 27,600 |
| 2025-01-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 800 |
| 2025-01-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2025-01-24 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 400 |
| 2025-01-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-01-22 | 1.700 | 1.850 | 1.700 | 1.850 | 1.850 | 800 |
| 2025-01-21 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 43,200 |
| 2025-01-20 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 5,200 |
| 2025-01-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-01-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-01-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,400 |
| 2025-01-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 400 |
| 2025-01-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2025-01-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2025-01-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 60,000 |
| 2025-01-02 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 48,000 |
| 2024-12-31 | 1.750 | 1.800 | 1.750 | 1.790 | 1.790 | 60,000 |
| 2024-12-30 | 1.750 | 1.800 | 1.750 | 1.780 | 1.780 | 116,000 |
| 2024-12-27 | 1.580 | 1.740 | 1.480 | 1.740 | 1.740 | 15,600 |
| 2024-12-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-12-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,200 |
| 2024-12-19 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 20,000 |
| 2024-12-18 | 1.710 | 1.710 | 1.640 | 1.650 | 1.650 | 30,800 |
| 2024-12-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3,600 |
| 2024-12-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3,600 |
| 2024-12-13 | 1.750 | 1.880 | 1.750 | 1.750 | 1.750 | 1,200 |
| 2024-12-12 | 1.880 | 1.880 | 1.750 | 1.750 | 1.750 | 92,800 |
| 2024-12-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-12-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,400 |
| 2024-12-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 9,200 |
| 2024-12-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,400 |
| 2024-12-05 | 1.910 | 1.910 | 1.800 | 1.800 | 1.800 | 800 |
| 2024-12-04 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2024-12-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-11-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 400 |
| 2024-11-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 8,800 |
| 2024-11-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-11-26 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-11-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-11-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-20 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-19 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 1,600 |
| 2024-11-18 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-11-15 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2024-11-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 27,600 |
| 2024-11-13 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 87,200 |
| 2024-11-12 | 1.800 | 1.880 | 1.800 | 1.860 | 1.860 | 175,600 |
| 2024-11-11 | 1.830 | 1.830 | 1.700 | 1.700 | 1.700 | 16,000 |
| 2024-11-08 | 1.830 | 1.830 | 1.690 | 1.690 | 1.690 | 24,000 |
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.