Tot Biopharm International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.345 | 3.435 | 3.285 | 3.350 | 3.350 | 502,400 |
| 2026-10-22 | 3.390 | 3.425 | 3.305 | 3.345 | 3.345 | 319,600 |
| 2026-10-21 | 3.645 | 3.645 | 3.405 | 3.495 | 3.495 | 95,600 |
| 2026-10-20 | 3.520 | 3.540 | 3.425 | 3.430 | 3.430 | 50,800 |
| 2026-10-16 | 3.315 | 3.570 | 3.315 | 3.515 | 3.515 | 329,200 |
| 2026-10-15 | 3.400 | 3.445 | 3.330 | 3.415 | 3.415 | 404,000 |
| 2026-10-14 | 3.570 | 3.570 | 3.435 | 3.435 | 3.435 | 205,200 |
| 2026-10-13 | 3.535 | 3.580 | 3.480 | 3.520 | 3.520 | 199,600 |
| 2026-10-12 | 3.690 | 3.690 | 3.535 | 3.575 | 3.575 | 160,400 |
| 2026-10-09 | 3.580 | 3.590 | 3.485 | 3.560 | 3.560 | 434,400 |
| 2026-10-08 | 3.750 | 3.780 | 3.510 | 3.580 | 3.580 | 542,800 |
| 2026-10-07 | 3.780 | 3.780 | 3.650 | 3.690 | 3.690 | 199,600 |
| 2026-10-06 | 3.740 | 3.810 | 3.730 | 3.755 | 3.755 | 284,800 |
| 2026-10-05 | 3.800 | 3.800 | 3.700 | 3.725 | 3.725 | 220,000 |
| 2026-10-02 | 3.785 | 3.800 | 3.655 | 3.720 | 3.720 | 297,600 |
| 2026-09-30 | 3.685 | 3.855 | 3.655 | 3.815 | 3.815 | 426,800 |
| 2026-09-29 | 3.900 | 3.900 | 3.685 | 3.700 | 3.700 | 459,200 |
| 2026-09-28 | 3.900 | 3.935 | 3.700 | 3.750 | 3.750 | 200,800 |
| 2026-09-25 | 3.915 | 3.915 | 3.760 | 3.850 | 3.850 | 304,800 |
| 2026-09-24 | 3.975 | 3.975 | 3.805 | 3.830 | 3.830 | 134,400 |
| 2026-09-23 | 3.980 | 3.980 | 3.870 | 3.915 | 3.915 | 436,000 |
| 2026-09-22 | 4.000 | 4.020 | 3.920 | 3.960 | 3.960 | 849,600 |
| 2026-09-21 | 3.820 | 4.050 | 3.820 | 3.960 | 3.960 | 1,760,400 |
| 2026-09-18 | 3.860 | 3.940 | 3.760 | 3.820 | 3.820 | 483,600 |
| 2026-09-17 | 3.820 | 3.875 | 3.795 | 3.835 | 3.835 | 470,800 |
| 2026-09-16 | 3.800 | 3.830 | 3.675 | 3.795 | 3.795 | 440,800 |
| 2026-09-15 | 3.800 | 3.830 | 3.715 | 3.770 | 3.770 | 272,800 |
| 2026-09-14 | 3.790 | 3.790 | 3.635 | 3.750 | 3.750 | 256,800 |
| 2026-09-11 | 3.735 | 3.735 | 3.580 | 3.625 | 3.625 | 910,800 |
| 2026-09-10 | 3.860 | 3.860 | 3.725 | 3.770 | 3.770 | 231,600 |
| 2026-09-09 | 3.850 | 3.850 | 3.720 | 3.800 | 3.800 | 237,600 |
| 2026-09-08 | 3.890 | 3.890 | 3.740 | 3.770 | 3.770 | 182,800 |
| 2026-09-07 | 3.755 | 3.900 | 3.740 | 3.825 | 3.825 | 296,800 |
| 2026-09-04 | 3.820 | 3.930 | 3.750 | 3.795 | 3.795 | 585,200 |
| 2026-09-03 | 3.890 | 3.890 | 3.775 | 3.810 | 3.810 | 329,200 |
| 2026-09-02 | 3.900 | 3.900 | 3.780 | 3.800 | 3.800 | 258,800 |
| 2026-09-01 | 4.000 | 4.000 | 3.790 | 3.870 | 3.870 | 108,400 |
| 2026-08-31 | 3.835 | 3.850 | 3.730 | 3.825 | 3.825 | 422,800 |
| 2026-08-28 | 4.030 | 4.030 | 3.810 | 3.865 | 3.865 | 467,600 |
| 2026-08-27 | 3.990 | 4.005 | 3.900 | 3.995 | 3.995 | 672,000 |
| 2026-08-26 | 4.100 | 4.175 | 3.990 | 4.020 | 4.020 | 1,012,000 |
| 2026-08-25 | 4.050 | 4.090 | 3.900 | 4.050 | 4.050 | 1,862,400 |
| 2026-08-24 | 4.085 | 4.090 | 3.850 | 3.960 | 3.960 | 1,470,800 |
| 2026-08-21 | 4.080 | 4.080 | 3.970 | 4.020 | 4.020 | 553,600 |
| 2026-08-20 | 3.960 | 4.145 | 3.960 | 4.020 | 4.020 | 1,444,400 |
| 2026-08-19 | 4.060 | 4.160 | 3.860 | 3.910 | 3.910 | 1,314,800 |
| 2026-08-18 | 3.915 | 4.110 | 3.860 | 4.100 | 4.100 | 2,272,000 |
| 2026-08-17 | 3.850 | 3.965 | 3.740 | 3.880 | 3.880 | 703,600 |
| 2026-08-14 | 3.745 | 3.785 | 3.680 | 3.725 | 3.725 | 475,600 |
| 2026-08-13 | 3.885 | 3.950 | 3.740 | 3.820 | 3.820 | 692,400 |
| 2026-08-12 | 3.825 | 3.960 | 3.770 | 3.895 | 3.895 | 913,200 |
| 2026-08-11 | 3.875 | 3.875 | 3.710 | 3.740 | 3.740 | 530,000 |
| 2026-08-10 | 3.680 | 3.900 | 3.675 | 3.815 | 3.815 | 1,490,400 |
| 2026-08-07 | 3.500 | 3.655 | 3.400 | 3.620 | 3.620 | 969,600 |
| 2026-08-06 | 3.570 | 3.570 | 3.385 | 3.395 | 3.395 | 173,200 |
| 2026-08-05 | 3.350 | 3.590 | 3.330 | 3.470 | 3.470 | 612,800 |
| 2026-08-04 | 3.220 | 3.455 | 3.220 | 3.330 | 3.330 | 670,400 |
| 2026-08-03 | 3.300 | 3.300 | 3.175 | 3.220 | 3.220 | 208,000 |
| 2026-07-31 | 3.200 | 3.360 | 3.190 | 3.210 | 3.210 | 248,800 |
| 2026-07-30 | 3.270 | 3.270 | 3.120 | 3.220 | 3.220 | 437,200 |
Page 1 of 3 · 124 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.