Immunotech Biopharm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.780	3.800	3.690	3.690	3.393	59,000
2023-11-15	3.990	3.990	3.780	3.800	3.494	58,000
2023-11-14	3.860	3.980	3.860	3.880	3.567	28,000
2023-11-13	3.870	3.870	3.870	3.870	3.558	0
2023-11-10	3.780	3.880	3.600	3.880	3.567	104,000
2023-11-09	3.800	3.950	3.780	3.790	3.485	152,000
2023-11-08	3.820	3.940	3.810	3.820	3.512	107,000
2023-11-07	3.900	4.000	3.880	3.940	3.623	151,000
2023-11-06	3.980	4.000	3.880	3.900	3.586	77,000
2023-11-03	3.900	3.990	3.870	3.980	3.659	22,000
2023-11-02	3.760	4.080	3.760	3.900	3.586	24,000
2023-11-01	4.000	4.030	3.960	4.030	3.705	9,000
2023-10-31	3.980	4.040	3.970	4.040	3.715	29,000
2023-10-30	4.090	4.140	3.990	4.050	3.724	31,000
2023-10-27	4.030	4.140	4.030	4.090	3.760	90,000
2023-10-26	3.930	4.090	3.930	4.080	3.751	12,000
2023-10-25	4.000	4.000	3.870	3.970	3.650	44,000
2023-10-24	4.090	4.100	3.870	3.870	3.558	23,000
2023-10-20	3.910	3.990	3.900	3.990	3.669	27,000
2023-10-19	3.850	3.900	3.850	3.870	3.558	89,000
2023-10-18	3.860	3.970	3.860	3.880	3.567	40,000
2023-10-17	3.930	4.000	3.910	4.000	3.678	43,000
2023-10-16	4.100	4.220	3.930	3.930	3.613	50,000
2023-10-13	4.140	4.140	4.090	4.100	3.770	3,000
2023-10-12	4.140	4.140	3.970	3.970	3.650	42,000
2023-10-11	4.230	4.230	4.000	4.150	3.816	41,000
2023-10-10	4.160	4.180	4.160	4.180	3.843	2,000
2023-10-09	4.010	4.160	4.000	4.160	3.825	26,000
2023-10-06	4.170	4.180	3.940	4.170	3.834	7,000
2023-10-05	4.200	4.200	4.170	4.170	3.834	2,000
2023-10-04	3.750	4.090	3.750	4.040	3.715	6,000
2023-10-03	4.010	4.150	4.010	4.130	3.797	6,000
2023-09-29	4.030	4.200	3.990	3.990	3.669	52,000
2023-09-28	4.010	4.040	4.000	4.020	3.696	8,000
2023-09-27	3.930	4.120	3.930	4.040	3.715	19,000
2023-09-26	3.960	4.150	3.960	4.050	3.724	60,000
2023-09-25	3.970	4.090	3.970	3.980	3.659	41,000
2023-09-22	3.950	4.000	3.900	3.970	3.650	19,000
2023-09-21	4.050	4.180	3.940	3.950	3.632	25,000
2023-09-20	4.220	4.220	4.000	4.050	3.724	34,000
2023-09-19	4.010	4.180	4.010	4.030	3.705	25,000
2023-09-18	4.210	4.210	4.020	4.020	3.696	22,000
2023-09-15	4.110	4.220	4.030	4.220	3.880	41,000
2023-09-14	4.100	4.100	4.100	4.100	3.770	0
2023-09-13	4.230	4.300	3.990	4.100	3.770	139,000
2023-09-12	4.260	4.270	4.160	4.220	3.880	148,000
2023-09-11	4.420	4.570	4.190	4.250	3.908	12,756
2023-09-07	4.500	4.500	4.420	4.420	4.064	27,000
2023-09-06	4.490	4.540	4.300	4.300	3.954	143,000
2023-09-05	4.600	4.690	4.600	4.660	4.285	27,000
2023-09-04	4.680	4.780	4.610	4.780	4.395	151,000
2023-08-31	4.590	4.800	4.580	4.800	4.413	176,000
2023-08-30	4.740	4.820	4.460	4.720	4.340	187,000
2023-08-29	4.530	4.620	4.410	4.500	4.137	269,000
2023-08-28	4.400	4.570	4.370	4.530	4.165	80,000
2023-08-25	4.750	4.750	4.400	4.400	4.046	230,000
2023-08-24	4.810	4.810	4.500	4.520	4.156	137,000
2023-08-23	4.400	4.860	4.230	4.670	4.294	483,000
2023-08-22	3.840	4.440	3.840	4.400	4.046	146,000
2023-08-21	4.060	4.190	4.050	4.050	3.724	41,000

← NewerPage 13 of 21 · 1,229 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.