Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.678 | 4,000 |
| 2024-02-14 | 4.300 | 4.300 | 3.980 | 4.000 | 3.678 | 4,000 |
| 2024-02-09 | 3.820 | 3.820 | 3.770 | 3.770 | 3.466 | 2,000 |
| 2024-02-08 | 3.880 | 3.980 | 3.880 | 3.880 | 3.567 | 17,000 |
| 2024-02-07 | 4.010 | 4.130 | 3.850 | 3.850 | 3.540 | 49,000 |
| 2024-02-06 | 4.000 | 4.230 | 4.000 | 4.210 | 3.871 | 12,000 |
| 2024-02-05 | 3.830 | 4.060 | 3.830 | 4.040 | 3.715 | 17,000 |
| 2024-02-02 | 3.980 | 4.040 | 3.900 | 4.010 | 3.687 | 27,000 |
| 2024-02-01 | 4.130 | 4.240 | 4.000 | 4.000 | 3.678 | 88,000 |
| 2024-01-31 | 4.150 | 4.370 | 4.010 | 4.160 | 3.825 | 69,000 |
| 2024-01-30 | 3.940 | 4.150 | 3.930 | 4.150 | 3.816 | 31,000 |
| 2024-01-29 | 4.110 | 4.180 | 4.110 | 4.130 | 3.797 | 3,000 |
| 2024-01-26 | 4.100 | 4.100 | 3.940 | 4.010 | 3.687 | 49,000 |
| 2024-01-25 | 4.100 | 4.190 | 4.070 | 4.080 | 3.751 | 71,000 |
| 2024-01-24 | 4.270 | 4.360 | 4.210 | 4.210 | 3.871 | 16,000 |
| 2024-01-23 | 4.350 | 4.490 | 4.170 | 4.180 | 3.843 | 63,000 |
| 2024-01-22 | 4.610 | 4.700 | 4.160 | 4.700 | 4.321 | 163,000 |
| 2024-01-19 | 4.180 | 4.480 | 4.030 | 4.480 | 4.119 | 114,000 |
| 2024-01-18 | 4.090 | 4.250 | 4.090 | 4.090 | 3.760 | 64,000 |
| 2024-01-17 | 4.030 | 4.270 | 4.030 | 4.270 | 3.926 | 47,000 |
| 2024-01-16 | 4.270 | 4.270 | 4.270 | 4.270 | 3.926 | 2,000 |
| 2024-01-15 | 4.340 | 4.340 | 4.210 | 4.270 | 3.926 | 11,000 |
| 2024-01-12 | 4.190 | 4.340 | 4.090 | 4.340 | 3.990 | 57,000 |
| 2024-01-11 | 4.440 | 4.440 | 4.000 | 4.190 | 3.852 | 68,000 |
| 2024-01-10 | 4.360 | 4.380 | 4.110 | 4.250 | 3.908 | 31,000 |
| 2024-01-09 | 4.110 | 4.340 | 4.110 | 4.300 | 3.954 | 23,000 |
| 2024-01-08 | 4.210 | 4.370 | 4.200 | 4.200 | 3.862 | 48,000 |
| 2024-01-05 | 4.400 | 4.500 | 4.210 | 4.500 | 4.137 | 29,000 |
| 2024-01-04 | 4.670 | 4.670 | 4.500 | 4.580 | 4.211 | 17,000 |
| 2024-01-03 | 4.830 | 4.830 | 4.400 | 4.570 | 4.202 | 56,000 |
| 2024-01-02 | 5.000 | 5.000 | 4.560 | 4.600 | 4.229 | 112,000 |
| 2023-12-29 | 4.310 | 5.000 | 4.200 | 5.000 | 4.597 | 542,000 |
| 2023-12-28 | 4.370 | 4.370 | 4.200 | 4.310 | 3.963 | 86,000 |
| 2023-12-27 | 4.230 | 4.390 | 4.150 | 4.300 | 3.954 | 116,000 |
| 2023-12-22 | 4.270 | 4.270 | 4.030 | 4.230 | 3.889 | 51,000 |
| 2023-12-21 | 3.890 | 4.100 | 3.890 | 4.060 | 3.733 | 53,000 |
| 2023-12-20 | 4.400 | 4.400 | 3.900 | 3.980 | 3.659 | 31,000 |
| 2023-12-19 | 4.050 | 4.060 | 3.900 | 4.010 | 3.687 | 36,000 |
| 2023-12-18 | 3.960 | 4.060 | 3.810 | 3.870 | 3.558 | 76,000 |
| 2023-12-15 | 4.150 | 4.150 | 4.010 | 4.100 | 3.770 | 24,000 |
| 2023-12-14 | 4.020 | 4.180 | 3.860 | 4.010 | 3.687 | 95,000 |
| 2023-12-13 | 3.710 | 4.020 | 3.710 | 4.020 | 3.696 | 22,000 |
| 2023-12-12 | 4.450 | 4.450 | 3.960 | 4.010 | 3.687 | 167,000 |
| 2023-12-11 | 3.970 | 4.090 | 3.930 | 3.990 | 3.669 | 82,066 |
| 2023-12-08 | 4.110 | 4.140 | 3.970 | 4.140 | 3.806 | 65,000 |
| 2023-12-07 | 4.350 | 4.350 | 3.960 | 4.120 | 3.788 | 33,000 |
| 2023-12-06 | 3.900 | 4.110 | 3.820 | 3.990 | 3.669 | 75,000 |
| 2023-12-05 | 3.720 | 4.010 | 3.710 | 4.010 | 3.687 | 18,000 |
| 2023-12-04 | 3.860 | 3.910 | 3.830 | 3.830 | 3.521 | 3,000 |
| 2023-12-01 | 4.160 | 4.170 | 3.910 | 3.910 | 3.595 | 28,000 |
| 2023-11-30 | 3.940 | 4.180 | 3.770 | 4.180 | 3.843 | 218,000 |
| 2023-11-29 | 3.960 | 3.960 | 3.690 | 3.870 | 3.558 | 63,000 |
| 2023-11-28 | 3.940 | 3.960 | 3.800 | 3.900 | 3.586 | 27,000 |
| 2023-11-27 | 3.920 | 3.920 | 3.790 | 3.850 | 3.540 | 20,000 |
| 2023-11-24 | 3.560 | 3.850 | 3.560 | 3.810 | 3.503 | 50,000 |
| 2023-11-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.485 | 1,000 |
| 2023-11-22 | 3.700 | 3.800 | 3.640 | 3.660 | 3.365 | 28,000 |
| 2023-11-21 | 3.800 | 3.800 | 3.680 | 3.700 | 3.402 | 175,000 |
| 2023-11-20 | 3.500 | 3.740 | 3.500 | 3.690 | 3.393 | 20,000 |
| 2023-11-17 | 3.670 | 3.800 | 3.630 | 3.630 | 3.338 | 13,000 |
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.