Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 3,600 |
| 2024-11-06 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 90,800 |
| 2024-11-05 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 52,800 |
| 2024-11-04 | 1.850 | 1.880 | 1.800 | 1.800 | 1.800 | 26,800 |
| 2024-11-01 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10,400 |
| 2024-10-31 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 22,400 |
| 2024-10-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-10-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4,800 |
| 2024-10-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 5,600 |
| 2024-10-25 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 74,400 |
| 2024-10-24 | 1.910 | 1.910 | 1.880 | 1.910 | 1.910 | 69,600 |
| 2024-10-23 | 1.910 | 1.930 | 1.860 | 1.930 | 1.930 | 150,400 |
| 2024-10-22 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 150,800 |
| 2024-10-21 | 1.930 | 1.930 | 1.880 | 1.910 | 1.910 | 134,000 |
| 2024-10-18 | 1.920 | 1.970 | 1.920 | 1.930 | 1.930 | 4,014,800 |
| 2024-10-17 | 1.880 | 1.980 | 1.880 | 1.980 | 1.980 | 4,052,000 |
| 2024-10-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-10-15 | 1.870 | 1.980 | 1.870 | 1.980 | 1.980 | 21,600 |
| 2024-10-14 | 1.970 | 1.990 | 1.970 | 1.970 | 1.970 | 3,644,200 |
| 2024-10-10 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 5,200 |
| 2024-10-09 | 1.930 | 1.980 | 1.860 | 1.920 | 1.920 | 11,200 |
| 2024-10-08 | 2.030 | 2.030 | 1.860 | 1.980 | 1.980 | 72,700 |
| 2024-10-07 | 2.030 | 2.030 | 1.980 | 2.030 | 2.030 | 389,200 |
| 2024-10-04 | 2.000 | 2.040 | 1.980 | 2.000 | 2.000 | 436,400 |
| 2024-10-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 20,000 |
| 2024-10-02 | 2.000 | 2.070 | 1.950 | 2.010 | 2.010 | 853,200 |
| 2024-09-30 | 2.000 | 2.020 | 1.930 | 2.000 | 2.000 | 2,986,800 |
| 2024-09-27 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 72,000 |
| 2024-09-26 | 2.000 | 2.030 | 2.000 | 2.030 | 2.030 | 20,400 |
| 2024-09-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 36,000 |
| 2024-09-24 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 800 |
| 2024-09-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-20 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 98,800 |
| 2024-09-19 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 74,800 |
| 2024-09-17 | 1.990 | 2.050 | 1.870 | 1.880 | 1.880 | 419,600 |
| 2024-09-16 | 1.840 | 1.970 | 1.830 | 1.930 | 1.930 | 4,800 |
| 2024-09-13 | 1.820 | 1.930 | 1.820 | 1.890 | 1.890 | 12,400 |
| 2024-09-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 400 |
| 2024-09-11 | 1.810 | 1.900 | 1.800 | 1.890 | 1.890 | 26,400 |
| 2024-09-10 | 1.900 | 1.900 | 1.820 | 1.820 | 1.820 | 7,600 |
| 2024-09-09 | 1.810 | 1.950 | 1.810 | 1.810 | 1.810 | 32,800 |
| 2024-09-05 | 1.800 | 2.000 | 1.800 | 1.990 | 1.990 | 60,800 |
| 2024-09-04 | 1.810 | 1.980 | 1.800 | 1.980 | 1.980 | 56,000 |
| 2024-09-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-09-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 8,800 |
| 2024-08-30 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 20,800 |
| 2024-08-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 36,800 |
| 2024-08-28 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 34,800 |
| 2024-08-27 | 1.810 | 1.970 | 1.800 | 1.970 | 1.970 | 17,200 |
| 2024-08-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,200 |
| 2024-08-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,200 |
| 2024-08-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,200 |
| 2024-08-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 35,200 |
| 2024-08-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-08-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 35,200 |
| 2024-08-15 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 50,400 |
| 2024-08-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 7,200 |
| 2024-08-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-08-12 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 22,400 |
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.