Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.230 | 5.250 | 4.760 | 4.780 | 4.395 | 2,180,000 |
| 2022-11-21 | 4.900 | 5.080 | 4.850 | 5.080 | 4.671 | 1,541,000 |
| 2022-11-18 | 5.150 | 5.290 | 4.950 | 5.050 | 4.643 | 1,934,000 |
| 2022-11-17 | 5.350 | 5.600 | 5.000 | 5.150 | 4.735 | 3,760,000 |
| 2022-11-16 | 5.540 | 6.100 | 5.370 | 5.400 | 4.965 | 7,321,000 |
| 2022-11-15 | 5.320 | 5.610 | 5.310 | 5.450 | 5.011 | 3,137,000 |
| 2022-11-14 | 4.980 | 5.500 | 4.750 | 5.430 | 4.993 | 4,004,000 |
| 2022-11-11 | 5.200 | 5.250 | 4.830 | 4.980 | 4.579 | 2,651,000 |
| 2022-11-10 | 5.290 | 5.290 | 4.710 | 4.930 | 4.533 | 2,543,000 |
| 2022-11-09 | 5.190 | 5.350 | 5.000 | 5.160 | 4.744 | 1,558,000 |
| 2022-11-08 | 5.670 | 5.670 | 5.210 | 5.230 | 4.809 | 1,599,000 |
| 2022-11-07 | 5.360 | 5.700 | 5.220 | 5.430 | 4.993 | 2,737,000 |
| 2022-11-04 | 5.390 | 5.460 | 5.070 | 5.280 | 4.855 | 2,143,000 |
| 2022-11-03 | 5.480 | 5.480 | 5.030 | 5.080 | 4.671 | 2,751,000 |
| 2022-11-02 | 5.500 | 5.700 | 5.150 | 5.480 | 5.038 | 3,037,000 |
| 2022-11-01 | 5.800 | 6.200 | 4.990 | 5.230 | 4.809 | 7,212,000 |
| 2022-10-31 | 5.810 | 5.810 | 5.810 | 5.810 | 5.342 | 0 |
| 2022-10-28 | 6.140 | 6.140 | 5.620 | 5.810 | 5.342 | 5,552,000 |
| 2022-10-27 | 5.700 | 6.050 | 5.500 | 5.700 | 5.241 | 4,752,000 |
| 2022-10-26 | 5.590 | 5.980 | 5.290 | 5.770 | 5.305 | 5,600,000 |
| 2022-10-25 | 5.300 | 5.650 | 4.890 | 5.500 | 5.057 | 4,156,000 |
| 2022-10-24 | 4.800 | 5.680 | 4.780 | 5.150 | 4.735 | 12,820,000 |
| 2022-10-21 | 4.010 | 4.810 | 3.960 | 4.620 | 4.248 | 5,930,000 |
| 2022-10-20 | 3.990 | 4.060 | 3.910 | 4.010 | 3.687 | 998,000 |
| 2022-10-19 | 4.100 | 4.170 | 3.980 | 4.070 | 3.742 | 1,274,000 |
| 2022-10-18 | 4.270 | 4.270 | 4.010 | 4.090 | 3.760 | 1,117,000 |
| 2022-10-17 | 4.040 | 4.150 | 4.000 | 4.120 | 3.788 | 751,000 |
| 2022-10-14 | 4.180 | 4.220 | 4.000 | 4.010 | 3.687 | 1,168,000 |
| 2022-10-13 | 4.300 | 4.320 | 3.960 | 3.970 | 3.650 | 908,000 |
| 2022-10-12 | 4.010 | 4.200 | 3.930 | 4.030 | 3.705 | 644,000 |
| 2022-10-11 | 4.140 | 4.380 | 3.920 | 4.120 | 3.788 | 914,000 |
| 2022-10-10 | 4.280 | 4.450 | 4.080 | 4.080 | 3.751 | 1,010,000 |
| 2022-10-07 | 4.700 | 4.700 | 4.170 | 4.290 | 3.944 | 719,000 |
| 2022-10-06 | 4.210 | 4.890 | 4.210 | 4.800 | 4.413 | 684,000 |
| 2022-10-05 | 3.810 | 4.300 | 3.810 | 4.290 | 3.944 | 585,000 |
| 2022-10-03 | 3.950 | 4.080 | 3.890 | 3.900 | 3.586 | 281,000 |
| 2022-09-30 | 4.050 | 4.050 | 3.860 | 4.050 | 3.724 | 161,000 |
| 2022-09-29 | 4.080 | 4.080 | 3.770 | 4.050 | 3.724 | 1,287,000 |
| 2022-09-28 | 4.210 | 4.210 | 3.910 | 4.000 | 3.678 | 1,381,000 |
| 2022-09-27 | 4.500 | 4.570 | 4.110 | 4.210 | 3.871 | 3,564,000 |
| 2022-09-26 | 4.420 | 4.780 | 4.320 | 4.400 | 4.046 | 4,011,000 |
| 2022-09-23 | 4.220 | 4.700 | 3.940 | 4.380 | 4.027 | 9,392,000 |
| 2022-09-22 | 3.980 | 4.500 | 3.920 | 4.010 | 3.687 | 6,955,000 |
| 2022-09-21 | 3.410 | 4.900 | 3.410 | 3.970 | 3.650 | 11,355,000 |
| 2022-09-20 | 3.550 | 3.660 | 3.350 | 3.390 | 3.117 | 1,863,000 |
| 2022-09-19 | 3.850 | 3.850 | 3.450 | 3.470 | 3.190 | 2,403,000 |
| 2022-09-16 | 3.950 | 4.290 | 3.800 | 3.850 | 3.540 | 3,622,000 |
| 2022-09-15 | 4.380 | 4.380 | 3.880 | 3.940 | 3.623 | 2,895,000 |
| 2022-09-14 | 4.750 | 4.980 | 4.000 | 4.130 | 3.797 | 6,984,400 |
| 2022-09-13 | 3.800 | 9.000 | 3.800 | 4.860 | 4.468 | 23,198,400 |
| 2022-09-09 | 3.430 | 3.550 | 3.320 | 3.500 | 3.218 | 1,325,000 |
| 2022-09-08 | 3.500 | 3.500 | 3.380 | 3.410 | 3.135 | 594,000 |
| 2022-09-07 | 3.400 | 3.610 | 3.400 | 3.460 | 3.181 | 736,000 |
| 2022-09-06 | 3.320 | 3.420 | 3.210 | 3.400 | 3.126 | 621,000 |
| 2022-09-05 | 3.510 | 3.510 | 3.230 | 3.300 | 3.034 | 992,000 |
| 2022-09-02 | 3.590 | 3.670 | 3.450 | 3.470 | 3.190 | 729,000 |
| 2022-09-01 | 3.540 | 3.750 | 3.540 | 3.590 | 3.301 | 634,000 |
| 2022-08-31 | 3.720 | 3.720 | 3.500 | 3.530 | 3.246 | 558,000 |
| 2022-08-30 | 3.920 | 3.920 | 3.700 | 3.720 | 3.420 | 612,000 |
| 2022-08-29 | 4.060 | 4.140 | 3.900 | 3.920 | 3.604 | 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.