Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 7.350 | 7.350 | 6.800 | 6.830 | 6.280 | 1,523,000 |
| 2023-02-21 | 7.290 | 7.520 | 7.100 | 7.160 | 6.583 | 1,574,000 |
| 2023-02-20 | 7.050 | 7.320 | 6.980 | 7.290 | 6.703 | 1,701,000 |
| 2023-02-17 | 7.200 | 7.480 | 6.960 | 7.050 | 6.482 | 2,274,000 |
| 2023-02-16 | 7.130 | 7.550 | 6.960 | 7.110 | 6.537 | 3,654,000 |
| 2023-02-15 | 7.600 | 7.610 | 7.060 | 7.140 | 6.565 | 2,178,000 |
| 2023-02-14 | 7.920 | 8.150 | 7.100 | 7.600 | 6.988 | 6,472,000 |
| 2023-02-13 | 8.380 | 8.860 | 7.760 | 7.890 | 7.254 | 5,466,000 |
| 2023-02-10 | 8.690 | 9.050 | 8.160 | 8.380 | 7.705 | 3,460,000 |
| 2023-02-09 | 9.190 | 9.190 | 8.350 | 8.570 | 7.879 | 6,710,000 |
| 2023-02-08 | 8.080 | 9.200 | 7.660 | 9.130 | 8.394 | 13,019,000 |
| 2023-02-07 | 7.900 | 8.190 | 7.520 | 7.820 | 7.190 | 3,841,000 |
| 2023-02-06 | 7.850 | 8.200 | 7.460 | 7.750 | 7.126 | 6,986,998 |
| 2023-02-03 | 7.410 | 8.200 | 7.220 | 7.740 | 7.116 | 16,308,703 |
| 2023-02-02 | 5.700 | 7.400 | 5.700 | 7.240 | 6.657 | 15,106,991 |
| 2023-02-01 | 5.470 | 5.910 | 5.440 | 5.670 | 5.213 | 4,078,000 |
| 2023-01-31 | 5.440 | 5.610 | 5.380 | 5.500 | 5.057 | 1,911,000 |
| 2023-01-30 | 5.510 | 5.660 | 5.360 | 5.500 | 5.057 | 935,000 |
| 2023-01-27 | 5.780 | 5.800 | 5.360 | 5.500 | 5.057 | 619,000 |
| 2023-01-26 | 5.540 | 5.930 | 5.430 | 5.790 | 5.324 | 1,096,000 |
| 2023-01-20 | 5.330 | 5.450 | 5.230 | 5.430 | 4.993 | 366,000 |
| 2023-01-19 | 5.750 | 5.750 | 5.230 | 5.290 | 4.864 | 777,000 |
| 2023-01-18 | 5.230 | 5.760 | 5.010 | 5.750 | 5.287 | 2,411,000 |
| 2023-01-17 | 5.440 | 6.070 | 5.380 | 5.390 | 4.956 | 7,230,000 |
| 2023-01-16 | 5.190 | 5.890 | 5.000 | 5.460 | 5.020 | 7,008,000 |
| 2023-01-13 | 4.870 | 5.140 | 4.710 | 5.050 | 4.643 | 2,070,000 |
| 2023-01-12 | 5.000 | 5.000 | 4.830 | 4.910 | 4.514 | 427,000 |
| 2023-01-11 | 5.000 | 5.000 | 4.820 | 4.890 | 4.496 | 833,000 |
| 2023-01-10 | 5.380 | 5.380 | 4.910 | 5.030 | 4.625 | 1,453,000 |
| 2023-01-09 | 5.200 | 5.200 | 4.970 | 5.090 | 4.680 | 1,967,000 |
| 2023-01-06 | 4.900 | 5.200 | 4.660 | 5.180 | 4.763 | 3,315,000 |
| 2023-01-05 | 4.800 | 4.880 | 4.650 | 4.780 | 4.395 | 802,000 |
| 2023-01-04 | 4.710 | 4.850 | 4.640 | 4.740 | 4.358 | 721,000 |
| 2023-01-03 | 4.640 | 4.700 | 4.570 | 4.680 | 4.303 | 419,000 |
| 2022-12-30 | 4.960 | 4.960 | 4.620 | 4.630 | 4.257 | 484,000 |
| 2022-12-29 | 4.760 | 5.310 | 4.700 | 4.870 | 4.478 | 1,993,000 |
| 2022-12-28 | 4.840 | 4.840 | 4.480 | 4.610 | 4.239 | 337,000 |
| 2022-12-23 | 4.510 | 4.910 | 4.500 | 4.740 | 4.358 | 572,000 |
| 2022-12-22 | 4.360 | 4.620 | 4.360 | 4.620 | 4.248 | 469,000 |
| 2022-12-21 | 4.690 | 4.690 | 4.400 | 4.400 | 4.046 | 165,000 |
| 2022-12-20 | 4.490 | 4.630 | 4.450 | 4.540 | 4.174 | 355,000 |
| 2022-12-19 | 4.870 | 4.870 | 4.410 | 4.470 | 4.110 | 1,637,000 |
| 2022-12-16 | 4.920 | 4.930 | 4.790 | 4.880 | 4.487 | 515,000 |
| 2022-12-15 | 5.060 | 5.060 | 4.840 | 4.920 | 4.524 | 1,088,000 |
| 2022-12-14 | 5.040 | 5.150 | 5.030 | 5.060 | 4.652 | 367,000 |
| 2022-12-13 | 5.000 | 5.150 | 5.000 | 5.120 | 4.707 | 481,000 |
| 2022-12-12 | 5.060 | 5.200 | 5.030 | 5.110 | 4.698 | 601,000 |
| 2022-12-09 | 5.190 | 5.190 | 4.980 | 5.130 | 4.717 | 1,601,000 |
| 2022-12-08 | 5.240 | 5.240 | 5.000 | 5.030 | 4.625 | 1,092,000 |
| 2022-12-07 | 4.910 | 5.280 | 4.910 | 4.930 | 4.533 | 1,692,000 |
| 2022-12-06 | 5.160 | 5.300 | 4.950 | 5.040 | 4.634 | 1,161,000 |
| 2022-12-05 | 5.100 | 5.350 | 5.060 | 5.160 | 4.744 | 2,331,018 |
| 2022-12-02 | 4.940 | 5.200 | 4.910 | 5.100 | 4.689 | 796,018 |
| 2022-12-01 | 4.980 | 5.110 | 4.870 | 4.980 | 4.579 | 1,410,000 |
| 2022-11-30 | 4.900 | 5.000 | 4.810 | 4.860 | 4.468 | 595,000 |
| 2022-11-29 | 4.850 | 4.990 | 4.780 | 4.840 | 4.450 | 1,071,000 |
| 2022-11-28 | 4.810 | 4.950 | 4.740 | 4.800 | 4.413 | 294,000 |
| 2022-11-25 | 4.900 | 4.940 | 4.800 | 4.830 | 4.441 | 725,000 |
| 2022-11-24 | 4.830 | 5.050 | 4.830 | 4.990 | 4.588 | 958,000 |
| 2022-11-23 | 4.850 | 4.850 | 4.740 | 4.830 | 4.441 | 944,000 |
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.