Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.010 | 4.150 | 3.860 | 4.140 | 3.806 | 118,000 |
| 2023-08-17 | 3.770 | 4.030 | 3.770 | 4.010 | 3.687 | 83,000 |
| 2023-08-16 | 3.860 | 4.020 | 3.860 | 3.880 | 3.567 | 29,000 |
| 2023-08-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.567 | 1,000 |
| 2023-08-14 | 3.710 | 3.920 | 3.710 | 3.860 | 3.549 | 27,000 |
| 2023-08-11 | 3.930 | 4.070 | 3.710 | 3.710 | 3.411 | 54,000 |
| 2023-08-10 | 3.880 | 3.940 | 3.880 | 3.930 | 3.613 | 48,000 |
| 2023-08-09 | 3.700 | 3.890 | 3.650 | 3.720 | 3.420 | 78,000 |
| 2023-08-08 | 3.960 | 3.960 | 3.760 | 3.760 | 3.457 | 93,000 |
| 2023-08-07 | 3.800 | 3.980 | 3.800 | 3.970 | 3.650 | 104,000 |
| 2023-08-04 | 4.000 | 4.070 | 3.940 | 3.960 | 3.641 | 156,000 |
| 2023-08-03 | 3.960 | 3.980 | 3.960 | 3.980 | 3.659 | 12,000 |
| 2023-08-02 | 4.040 | 4.070 | 3.880 | 3.960 | 3.641 | 290,000 |
| 2023-08-01 | 4.340 | 4.340 | 4.150 | 4.160 | 3.825 | 134,000 |
| 2023-07-31 | 4.150 | 4.270 | 4.150 | 4.160 | 3.825 | 52,000 |
| 2023-07-28 | 4.230 | 4.370 | 4.130 | 4.180 | 3.843 | 347,000 |
| 2023-07-27 | 4.300 | 4.370 | 4.190 | 4.360 | 4.009 | 32,000 |
| 2023-07-26 | 4.450 | 4.450 | 4.250 | 4.330 | 3.981 | 413,000 |
| 2023-07-25 | 4.300 | 4.380 | 4.210 | 4.380 | 4.027 | 418,000 |
| 2023-07-24 | 4.200 | 4.340 | 4.150 | 4.190 | 3.852 | 348,000 |
| 2023-07-21 | 4.050 | 4.260 | 4.050 | 4.200 | 3.862 | 370,000 |
| 2023-07-20 | 4.190 | 4.280 | 4.090 | 4.090 | 3.760 | 314,000 |
| 2023-07-19 | 4.200 | 4.200 | 3.980 | 4.130 | 3.797 | 356,000 |
| 2023-07-18 | 4.190 | 4.200 | 4.110 | 4.200 | 3.862 | 34,000 |
| 2023-07-14 | 3.950 | 4.330 | 3.910 | 4.280 | 3.935 | 109,000 |
| 2023-07-13 | 3.970 | 4.150 | 3.970 | 4.100 | 3.770 | 31,000 |
| 2023-07-12 | 3.910 | 4.140 | 3.910 | 3.920 | 3.604 | 23,000 |
| 2023-07-11 | 4.050 | 4.220 | 4.020 | 4.050 | 3.724 | 72,000 |
| 2023-07-10 | 4.200 | 4.200 | 4.200 | 4.200 | 3.862 | 6,000 |
| 2023-07-07 | 4.100 | 4.200 | 4.010 | 4.200 | 3.862 | 45,000 |
| 2023-07-06 | 4.120 | 4.230 | 3.950 | 4.220 | 3.880 | 127,000 |
| 2023-07-05 | 4.320 | 4.320 | 4.040 | 4.120 | 3.788 | 225,000 |
| 2023-07-04 | 4.510 | 4.670 | 4.320 | 4.400 | 4.046 | 180,000 |
| 2023-07-03 | 4.660 | 4.800 | 4.310 | 4.510 | 4.147 | 133,000 |
| 2023-06-30 | 4.180 | 4.660 | 4.120 | 4.660 | 4.285 | 388,000 |
| 2023-06-29 | 4.330 | 4.330 | 4.070 | 4.180 | 3.843 | 283,000 |
| 2023-06-28 | 4.250 | 4.550 | 4.040 | 4.550 | 4.183 | 269,000 |
| 2023-06-27 | 4.200 | 4.300 | 3.970 | 4.250 | 3.908 | 48,000 |
| 2023-06-26 | 4.600 | 4.600 | 4.260 | 4.410 | 4.055 | 63,000 |
| 2023-06-23 | 4.580 | 4.630 | 4.400 | 4.600 | 4.229 | 67,000 |
| 2023-06-21 | 4.470 | 4.580 | 4.430 | 4.580 | 4.211 | 119,000 |
| 2023-06-20 | 4.560 | 4.560 | 4.490 | 4.490 | 4.128 | 145,000 |
| 2023-06-19 | 4.650 | 4.660 | 4.520 | 4.650 | 4.275 | 173,000 |
| 2023-06-16 | 4.750 | 4.990 | 4.590 | 4.750 | 4.367 | 132,000 |
| 2023-06-15 | 4.440 | 4.680 | 4.420 | 4.680 | 4.303 | 233,000 |
| 2023-06-14 | 4.440 | 4.530 | 4.440 | 4.500 | 4.137 | 27,000 |
| 2023-06-13 | 4.500 | 4.600 | 4.500 | 4.540 | 4.174 | 124,000 |
| 2023-06-12 | 4.750 | 4.750 | 4.250 | 4.530 | 4.165 | 262,000 |
| 2023-06-09 | 5.000 | 5.000 | 4.650 | 4.750 | 4.367 | 139,000 |
| 2023-06-08 | 4.550 | 4.680 | 4.510 | 4.680 | 4.303 | 137,000 |
| 2023-06-07 | 4.800 | 4.800 | 4.680 | 4.700 | 4.321 | 98,000 |
| 2023-06-06 | 4.460 | 4.770 | 4.400 | 4.720 | 4.340 | 719,000 |
| 2023-06-05 | 4.640 | 4.640 | 4.160 | 4.560 | 4.193 | 375,000 |
| 2023-06-02 | 4.250 | 4.600 | 4.250 | 4.580 | 4.211 | 1,232,000 |
| 2023-06-01 | 4.280 | 4.280 | 4.070 | 4.200 | 3.862 | 409,000 |
| 2023-05-31 | 3.710 | 4.120 | 3.710 | 4.120 | 3.788 | 628,000 |
| 2023-05-30 | 3.740 | 3.800 | 3.520 | 3.780 | 3.475 | 221,000 |
| 2023-05-29 | 3.690 | 3.830 | 3.660 | 3.740 | 3.439 | 236,000 |
| 2023-05-25 | 3.680 | 3.730 | 3.510 | 3.650 | 3.356 | 120,000 |
| 2023-05-24 | 3.690 | 3.790 | 3.640 | 3.680 | 3.384 | 95,000 |
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.