Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.220 | 3.220 | 2.980 | 3.110 | 2.859 | 176,000 |
| 2024-08-09 | 2.840 | 3.000 | 2.840 | 2.990 | 2.749 | 133,000 |
| 2024-08-08 | 2.840 | 2.970 | 2.820 | 2.950 | 2.712 | 123,000 |
| 2024-08-07 | 2.900 | 3.070 | 2.900 | 3.050 | 2.804 | 136,000 |
| 2024-08-06 | 3.050 | 3.160 | 2.880 | 3.100 | 2.850 | 159,000 |
| 2024-08-05 | 3.060 | 3.060 | 2.850 | 2.850 | 2.620 | 10,000 |
| 2024-08-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.758 | 0 |
| 2024-08-01 | 3.100 | 3.100 | 2.880 | 3.030 | 2.786 | 36,000 |
| 2024-07-31 | 2.720 | 3.090 | 2.700 | 3.080 | 2.832 | 260,000 |
| 2024-07-30 | 2.870 | 2.930 | 2.700 | 2.770 | 2.547 | 107,000 |
| 2024-07-29 | 2.720 | 2.950 | 2.700 | 2.830 | 2.602 | 223,000 |
| 2024-07-26 | 2.600 | 2.720 | 2.520 | 2.710 | 2.492 | 369,000 |
| 2024-07-25 | 2.820 | 2.900 | 2.580 | 2.680 | 2.464 | 96,000 |
| 2024-07-24 | 3.050 | 3.050 | 2.730 | 2.730 | 2.510 | 314,000 |
| 2024-07-23 | 3.150 | 3.150 | 2.910 | 3.060 | 2.813 | 94,000 |
| 2024-07-22 | 3.090 | 3.250 | 3.060 | 3.250 | 2.988 | 92,000 |
| 2024-07-19 | 3.040 | 3.300 | 3.000 | 3.300 | 3.034 | 33,000 |
| 2024-07-18 | 3.090 | 3.290 | 3.050 | 3.240 | 2.979 | 62,000 |
| 2024-07-17 | 3.170 | 3.250 | 3.170 | 3.210 | 2.951 | 4,000 |
| 2024-07-16 | 3.150 | 3.150 | 2.900 | 3.020 | 2.777 | 42,000 |
| 2024-07-15 | 3.320 | 3.340 | 3.200 | 3.320 | 3.053 | 23,000 |
| 2024-07-12 | 3.500 | 3.500 | 3.170 | 3.170 | 2.915 | 16,000 |
| 2024-07-11 | 3.260 | 3.420 | 3.180 | 3.310 | 3.043 | 77,000 |
| 2024-07-10 | 3.500 | 3.900 | 3.250 | 3.260 | 2.997 | 41,000 |
| 2024-07-09 | 3.200 | 3.230 | 3.190 | 3.220 | 2.961 | 12,000 |
| 2024-07-08 | 3.250 | 3.430 | 3.100 | 3.330 | 3.062 | 92,000 |
| 2024-07-05 | 3.500 | 3.500 | 3.490 | 3.490 | 3.209 | 1,000 |
| 2024-07-04 | 3.380 | 3.380 | 3.380 | 3.380 | 3.108 | 0 |
| 2024-07-03 | 3.390 | 3.390 | 3.200 | 3.380 | 3.108 | 13,000 |
| 2024-07-02 | 3.770 | 3.770 | 3.170 | 3.170 | 2.915 | 39,000 |
| 2024-06-28 | 3.220 | 3.850 | 3.200 | 3.850 | 3.540 | 71,000 |
| 2024-06-27 | 3.040 | 3.150 | 3.040 | 3.130 | 2.878 | 63,000 |
| 2024-06-26 | 3.100 | 3.100 | 2.890 | 3.030 | 2.786 | 45,000 |
| 2024-06-25 | 3.210 | 3.210 | 3.100 | 3.100 | 2.850 | 5,000 |
| 2024-06-24 | 3.190 | 3.190 | 3.120 | 3.120 | 2.869 | 11,000 |
| 2024-06-21 | 3.090 | 3.170 | 3.030 | 3.130 | 2.878 | 27,000 |
| 2024-06-20 | 3.240 | 3.240 | 3.090 | 3.090 | 2.841 | 42,000 |
| 2024-06-19 | 3.130 | 3.200 | 3.120 | 3.200 | 2.942 | 20,000 |
| 2024-06-18 | 3.130 | 3.190 | 3.130 | 3.150 | 2.896 | 46,000 |
| 2024-06-17 | 3.450 | 3.460 | 3.030 | 3.120 | 2.869 | 76,000 |
| 2024-06-14 | 2.800 | 3.600 | 2.800 | 3.300 | 3.034 | 1,993,000 |
| 2024-06-13 | 2.810 | 2.810 | 2.800 | 2.800 | 2.574 | 260,000 |
| 2024-06-12 | 2.800 | 2.810 | 2.780 | 2.810 | 2.584 | 934,000 |
| 2024-06-11 | 3.040 | 3.040 | 2.750 | 2.800 | 2.574 | 256,000 |
| 2024-06-07 | 3.000 | 3.000 | 2.760 | 2.900 | 2.666 | 43,000 |
| 2024-06-06 | 2.900 | 2.980 | 2.900 | 2.980 | 2.740 | 7,000 |
| 2024-06-05 | 2.880 | 2.950 | 2.870 | 2.950 | 2.712 | 28,000 |
| 2024-06-04 | 3.000 | 3.050 | 2.990 | 3.050 | 2.804 | 11,000 |
| 2024-06-03 | 3.500 | 3.500 | 2.980 | 3.140 | 2.887 | 145,000 |
| 2024-05-31 | 2.910 | 3.300 | 2.800 | 3.110 | 2.859 | 138,000 |
| 2024-05-30 | 2.820 | 2.940 | 2.770 | 2.790 | 2.565 | 48,000 |
| 2024-05-29 | 2.890 | 2.980 | 2.810 | 2.950 | 2.712 | 61,000 |
| 2024-05-28 | 2.900 | 2.950 | 2.890 | 2.890 | 2.657 | 31,000 |
| 2024-05-27 | 2.940 | 2.940 | 2.870 | 2.900 | 2.666 | 19,000 |
| 2024-05-24 | 3.040 | 3.070 | 3.040 | 3.060 | 2.813 | 3,000 |
| 2024-05-23 | 2.950 | 3.020 | 2.950 | 3.000 | 2.758 | 36,000 |
| 2024-05-22 | 2.940 | 3.150 | 2.750 | 3.060 | 2.813 | 165,000 |
| 2024-05-21 | 3.260 | 3.270 | 2.900 | 3.000 | 2.758 | 322,000 |
| 2024-05-20 | 3.130 | 3.260 | 3.000 | 3.260 | 2.997 | 82,000 |
| 2024-05-17 | 3.160 | 3.250 | 3.100 | 3.200 | 2.942 | 175,000 |
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.