Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.250 | 3.250 | 3.150 | 3.150 | 2.896 | 81,000 |
| 2024-05-14 | 3.170 | 3.380 | 3.170 | 3.190 | 2.933 | 108,000 |
| 2024-05-13 | 3.240 | 3.300 | 3.200 | 3.300 | 3.034 | 15,000 |
| 2024-05-10 | 3.470 | 3.470 | 3.150 | 3.390 | 3.117 | 75,000 |
| 2024-05-09 | 3.140 | 3.280 | 3.130 | 3.270 | 3.007 | 130,000 |
| 2024-05-08 | 3.240 | 3.290 | 3.100 | 3.160 | 2.905 | 40,000 |
| 2024-05-07 | 3.580 | 3.580 | 3.180 | 3.180 | 2.924 | 88,000 |
| 2024-05-06 | 3.260 | 3.380 | 3.140 | 3.320 | 3.053 | 73,000 |
| 2024-05-03 | 3.400 | 3.470 | 3.250 | 3.430 | 3.154 | 36,000 |
| 2024-05-02 | 3.200 | 3.490 | 3.200 | 3.400 | 3.126 | 66,000 |
| 2024-04-30 | 3.400 | 3.400 | 3.170 | 3.290 | 3.025 | 64,000 |
| 2024-04-29 | 3.200 | 3.320 | 3.150 | 3.230 | 2.970 | 97,000 |
| 2024-04-26 | 3.580 | 3.580 | 3.220 | 3.310 | 3.043 | 22,000 |
| 2024-04-25 | 3.490 | 3.490 | 3.370 | 3.370 | 3.099 | 2,000 |
| 2024-04-24 | 3.160 | 3.300 | 3.020 | 3.300 | 3.034 | 60,000 |
| 2024-04-23 | 3.370 | 3.370 | 3.140 | 3.140 | 2.887 | 46,000 |
| 2024-04-22 | 3.370 | 3.370 | 3.370 | 3.370 | 3.099 | 0 |
| 2024-04-19 | 3.250 | 3.470 | 3.160 | 3.450 | 3.172 | 47,109 |
| 2024-04-18 | 3.500 | 3.550 | 3.310 | 3.520 | 3.236 | 31,000 |
| 2024-04-17 | 3.630 | 3.630 | 3.510 | 3.510 | 3.227 | 2,000 |
| 2024-04-16 | 3.440 | 3.440 | 3.430 | 3.430 | 3.154 | 3,000 |
| 2024-04-15 | 3.500 | 3.500 | 3.470 | 3.470 | 3.190 | 2,000 |
| 2024-04-12 | 3.120 | 3.380 | 3.120 | 3.380 | 3.108 | 54,000 |
| 2024-04-11 | 3.320 | 3.340 | 3.320 | 3.330 | 3.062 | 34,000 |
| 2024-04-10 | 3.530 | 3.660 | 3.370 | 3.370 | 3.099 | 13,000 |
| 2024-04-09 | 3.420 | 3.560 | 3.380 | 3.540 | 3.255 | 9,000 |
| 2024-04-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.356 | 0 |
| 2024-04-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.365 | 0 |
| 2024-04-03 | 3.610 | 3.700 | 3.280 | 3.700 | 3.402 | 27,000 |
| 2024-04-02 | 3.600 | 3.650 | 3.600 | 3.600 | 3.310 | 9,000 |
| 2024-03-28 | 3.730 | 3.750 | 3.730 | 3.730 | 3.429 | 9,000 |
| 2024-03-27 | 3.730 | 3.730 | 3.730 | 3.730 | 3.429 | 0 |
| 2024-03-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.448 | 1,000 |
| 2024-03-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.402 | 1,000 |
| 2024-03-22 | 3.600 | 3.730 | 3.580 | 3.730 | 3.429 | 13,000 |
| 2024-03-21 | 3.460 | 3.820 | 3.400 | 3.760 | 3.457 | 5,000 |
| 2024-03-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.402 | 0 |
| 2024-03-19 | 3.710 | 3.710 | 3.710 | 3.710 | 3.411 | 0 |
| 2024-03-18 | 3.720 | 3.720 | 3.690 | 3.710 | 3.411 | 29,000 |
| 2024-03-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.420 | 1,000 |
| 2024-03-14 | 3.550 | 3.900 | 3.450 | 3.690 | 3.393 | 114,000 |
| 2024-03-13 | 3.300 | 3.370 | 3.300 | 3.330 | 3.062 | 59,000 |
| 2024-03-12 | 3.420 | 3.780 | 3.270 | 3.400 | 3.126 | 43,000 |
| 2024-03-11 | 3.560 | 3.560 | 3.550 | 3.550 | 3.264 | 13,000 |
| 2024-03-08 | 3.600 | 3.600 | 3.140 | 3.570 | 3.282 | 92,000 |
| 2024-03-07 | 3.460 | 3.460 | 3.100 | 3.200 | 2.942 | 168,000 |
| 2024-03-06 | 3.540 | 3.570 | 3.380 | 3.470 | 3.190 | 141,000 |
| 2024-03-05 | 3.620 | 3.620 | 3.420 | 3.500 | 3.218 | 109,000 |
| 2024-03-04 | 3.760 | 3.760 | 3.660 | 3.660 | 3.365 | 119,000 |
| 2024-03-01 | 3.820 | 3.850 | 3.820 | 3.850 | 3.540 | 3,000 |
| 2024-02-29 | 3.790 | 3.980 | 3.700 | 3.970 | 3.650 | 285,000 |
| 2024-02-28 | 3.810 | 3.990 | 3.680 | 3.690 | 3.393 | 77,000 |
| 2024-02-27 | 3.800 | 3.920 | 3.700 | 3.710 | 3.411 | 114,000 |
| 2024-02-26 | 3.910 | 3.910 | 3.820 | 3.850 | 3.540 | 64,000 |
| 2024-02-23 | 3.920 | 3.940 | 3.860 | 3.910 | 3.595 | 32,000 |
| 2024-02-22 | 3.900 | 4.050 | 3.850 | 3.930 | 3.613 | 17,000 |
| 2024-02-21 | 4.020 | 4.020 | 3.890 | 3.900 | 3.586 | 39,000 |
| 2024-02-20 | 4.010 | 4.010 | 4.010 | 4.010 | 3.687 | 0 |
| 2024-02-19 | 3.900 | 4.010 | 3.820 | 4.010 | 3.687 | 69,000 |
| 2024-02-16 | 4.160 | 4.160 | 4.120 | 4.140 | 3.806 | 5,000 |
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.