Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.760 | 3.810 | 3.630 | 3.660 | 3.365 | 252,000 |
| 2023-05-22 | 3.750 | 3.750 | 3.580 | 3.600 | 3.310 | 24,000 |
| 2023-05-19 | 3.650 | 3.740 | 3.550 | 3.570 | 3.282 | 123,000 |
| 2023-05-18 | 3.760 | 3.760 | 3.580 | 3.730 | 3.429 | 253,000 |
| 2023-05-17 | 3.670 | 3.810 | 3.600 | 3.760 | 3.457 | 165,000 |
| 2023-05-16 | 3.580 | 4.010 | 3.410 | 3.660 | 3.365 | 1,239,000 |
| 2023-05-15 | 3.610 | 3.610 | 3.400 | 3.430 | 3.154 | 399,000 |
| 2023-05-12 | 3.470 | 3.560 | 3.400 | 3.530 | 3.246 | 89,000 |
| 2023-05-11 | 3.490 | 3.690 | 3.420 | 3.420 | 3.144 | 259,000 |
| 2023-05-10 | 3.450 | 3.620 | 3.440 | 3.600 | 3.310 | 179,000 |
| 2023-05-09 | 3.540 | 3.610 | 3.450 | 3.450 | 3.172 | 324,000 |
| 2023-05-08 | 3.660 | 3.660 | 3.550 | 3.550 | 3.264 | 231,000 |
| 2023-05-05 | 3.690 | 3.750 | 3.600 | 3.740 | 3.439 | 196,000 |
| 2023-05-04 | 3.660 | 3.840 | 3.610 | 3.800 | 3.494 | 143,000 |
| 2023-05-03 | 3.820 | 3.820 | 3.690 | 3.770 | 3.466 | 31,000 |
| 2023-05-02 | 3.820 | 3.820 | 3.680 | 3.820 | 3.512 | 39,000 |
| 2023-04-28 | 3.720 | 3.800 | 3.660 | 3.710 | 3.411 | 267,000 |
| 2023-04-27 | 3.800 | 3.800 | 3.660 | 3.720 | 3.420 | 150,000 |
| 2023-04-26 | 3.700 | 3.850 | 3.650 | 3.850 | 3.540 | 242,000 |
| 2023-04-25 | 3.930 | 3.930 | 3.700 | 3.720 | 3.420 | 458,000 |
| 2023-04-24 | 3.960 | 3.960 | 3.780 | 3.950 | 3.632 | 502,000 |
| 2023-04-21 | 4.070 | 4.070 | 3.810 | 3.960 | 3.641 | 506,000 |
| 2023-04-20 | 3.970 | 4.240 | 3.910 | 4.070 | 3.742 | 185,000 |
| 2023-04-19 | 4.090 | 4.090 | 3.860 | 3.970 | 3.650 | 698,000 |
| 2023-04-18 | 4.300 | 4.330 | 3.900 | 4.100 | 3.770 | 406,000 |
| 2023-04-17 | 4.830 | 4.830 | 4.100 | 4.210 | 3.871 | 1,154,000 |
| 2023-04-14 | 4.700 | 4.880 | 4.390 | 4.710 | 4.331 | 497,000 |
| 2023-04-13 | 4.340 | 4.700 | 4.270 | 4.680 | 4.303 | 551,000 |
| 2023-04-12 | 4.200 | 4.600 | 4.180 | 4.340 | 3.990 | 483,000 |
| 2023-04-11 | 4.500 | 4.500 | 4.200 | 4.200 | 3.862 | 390,000 |
| 2023-04-06 | 3.920 | 4.480 | 3.900 | 4.480 | 4.119 | 757,000 |
| 2023-04-04 | 4.260 | 4.260 | 3.800 | 3.910 | 3.595 | 1,401,000 |
| 2023-04-03 | 4.500 | 4.540 | 4.230 | 4.260 | 3.917 | 496,000 |
| 2023-03-31 | 4.280 | 4.500 | 4.120 | 4.500 | 4.137 | 724,000 |
| 2023-03-30 | 4.400 | 4.430 | 4.190 | 4.430 | 4.073 | 220,000 |
| 2023-03-29 | 4.460 | 4.500 | 4.310 | 4.400 | 4.046 | 387,000 |
| 2023-03-28 | 4.730 | 4.800 | 4.310 | 4.460 | 4.101 | 520,000 |
| 2023-03-27 | 4.780 | 4.820 | 4.600 | 4.600 | 4.229 | 594,000 |
| 2023-03-24 | 5.070 | 5.070 | 4.750 | 4.860 | 4.468 | 1,106,000 |
| 2023-03-23 | 4.970 | 5.070 | 4.810 | 5.070 | 4.662 | 556,000 |
| 2023-03-22 | 5.360 | 5.360 | 4.900 | 4.970 | 4.570 | 287,000 |
| 2023-03-21 | 4.710 | 5.230 | 4.710 | 5.160 | 4.744 | 1,316,000 |
| 2023-03-20 | 5.100 | 5.100 | 4.820 | 5.000 | 4.597 | 523,000 |
| 2023-03-17 | 5.240 | 5.300 | 5.070 | 5.180 | 4.763 | 528,000 |
| 2023-03-16 | 5.490 | 5.530 | 5.060 | 5.240 | 4.818 | 728,000 |
| 2023-03-15 | 5.370 | 5.540 | 5.300 | 5.490 | 5.048 | 331,000 |
| 2023-03-14 | 5.180 | 5.350 | 5.180 | 5.350 | 4.919 | 210,000 |
| 2023-03-13 | 5.700 | 5.700 | 5.110 | 5.340 | 4.910 | 1,419,000 |
| 2023-03-10 | 5.920 | 6.030 | 5.710 | 5.850 | 5.379 | 1,286,000 |
| 2023-03-09 | 5.790 | 6.280 | 5.650 | 5.920 | 5.443 | 2,493,000 |
| 2023-03-08 | 6.050 | 6.090 | 5.650 | 5.670 | 5.213 | 1,733,000 |
| 2023-03-07 | 6.130 | 6.260 | 6.060 | 6.090 | 5.599 | 593,000 |
| 2023-03-06 | 6.300 | 6.310 | 6.060 | 6.250 | 5.746 | 656,000 |
| 2023-03-03 | 6.120 | 6.370 | 6.110 | 6.290 | 5.783 | 586,000 |
| 2023-03-02 | 6.410 | 6.420 | 6.180 | 6.330 | 5.820 | 474,000 |
| 2023-03-01 | 5.750 | 6.450 | 5.750 | 6.400 | 5.884 | 858,000 |
| 2023-02-28 | 6.020 | 6.390 | 6.020 | 6.350 | 5.838 | 985,000 |
| 2023-02-27 | 6.360 | 6.640 | 6.210 | 6.280 | 5.774 | 1,369,000 |
| 2023-02-24 | 6.640 | 6.880 | 6.120 | 6.350 | 5.838 | 3,250,000 |
| 2023-02-23 | 6.700 | 6.980 | 6.700 | 6.890 | 6.335 | 601,000 |
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.