Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.060 | 4.220 | 4.050 | 4.090 | 3.760 | 607,000 |
| 2022-08-25 | 3.970 | 4.100 | 3.970 | 4.050 | 3.724 | 542,000 |
| 2022-08-24 | 4.000 | 4.040 | 3.940 | 3.970 | 3.650 | 583,000 |
| 2022-08-23 | 4.030 | 4.070 | 3.980 | 4.000 | 3.678 | 377,000 |
| 2022-08-22 | 4.090 | 4.140 | 4.000 | 4.080 | 3.751 | 468,000 |
| 2022-08-19 | 4.430 | 4.430 | 4.040 | 4.090 | 3.760 | 665,000 |
| 2022-08-18 | 4.300 | 4.300 | 4.150 | 4.170 | 3.834 | 914,000 |
| 2022-08-17 | 4.220 | 4.320 | 4.220 | 4.230 | 3.889 | 725,000 |
| 2022-08-16 | 4.280 | 4.410 | 4.150 | 4.220 | 3.880 | 810,000 |
| 2022-08-15 | 4.210 | 4.380 | 4.210 | 4.280 | 3.935 | 457,000 |
| 2022-08-12 | 4.500 | 4.500 | 4.230 | 4.300 | 3.954 | 1,171,000 |
| 2022-08-11 | 4.510 | 4.580 | 4.490 | 4.540 | 4.174 | 547,000 |
| 2022-08-10 | 4.700 | 4.750 | 4.500 | 4.500 | 4.137 | 469,000 |
| 2022-08-09 | 4.670 | 4.790 | 4.490 | 4.690 | 4.312 | 1,134,000 |
| 2022-08-08 | 4.890 | 4.890 | 4.600 | 4.670 | 4.294 | 750,000 |
| 2022-08-05 | 4.670 | 4.870 | 4.660 | 4.780 | 4.395 | 638,000 |
| 2022-08-04 | 4.830 | 4.830 | 4.480 | 4.630 | 4.257 | 725,000 |
| 2022-08-03 | 4.700 | 4.760 | 4.500 | 4.500 | 4.137 | 666,000 |
| 2022-08-02 | 5.000 | 5.060 | 4.630 | 4.690 | 4.312 | 2,050,000 |
| 2022-08-01 | 4.950 | 5.080 | 4.740 | 5.010 | 4.606 | 1,331,000 |
| 2022-07-29 | 4.970 | 5.000 | 4.820 | 4.950 | 4.551 | 720,000 |
| 2022-07-28 | 4.980 | 5.030 | 4.970 | 4.970 | 4.570 | 378,000 |
| 2022-07-27 | 5.050 | 5.060 | 4.970 | 4.980 | 4.579 | 612,000 |
| 2022-07-26 | 5.080 | 5.080 | 4.970 | 5.060 | 4.652 | 573,000 |
| 2022-07-25 | 5.110 | 5.130 | 4.980 | 5.100 | 4.689 | 736,000 |
| 2022-07-22 | 5.200 | 5.280 | 5.060 | 5.080 | 4.671 | 682,000 |
| 2022-07-21 | 5.080 | 5.200 | 5.050 | 5.200 | 4.781 | 1,068,000 |
| 2022-07-20 | 5.120 | 5.240 | 5.060 | 5.080 | 4.671 | 829,000 |
| 2022-07-19 | 5.070 | 5.210 | 4.930 | 5.090 | 4.680 | 1,514,000 |
| 2022-07-18 | 5.040 | 5.110 | 4.800 | 5.070 | 4.662 | 1,175,000 |
| 2022-07-15 | 5.260 | 5.270 | 4.880 | 5.050 | 4.643 | 926,000 |
| 2022-07-14 | 5.070 | 5.330 | 5.070 | 5.270 | 4.845 | 1,128,000 |
| 2022-07-13 | 5.090 | 5.200 | 5.050 | 5.070 | 4.662 | 637,000 |
| 2022-07-12 | 5.160 | 5.190 | 5.050 | 5.100 | 4.689 | 567,760 |
| 2022-07-11 | 5.100 | 5.220 | 5.040 | 5.160 | 4.744 | 557,000 |
| 2022-07-08 | 5.120 | 5.220 | 4.990 | 5.150 | 4.735 | 1,015,000 |
| 2022-07-07 | 5.490 | 5.490 | 5.090 | 5.120 | 4.707 | 754,000 |
| 2022-07-06 | 5.390 | 5.600 | 5.340 | 5.490 | 5.048 | 656,000 |
| 2022-07-05 | 5.520 | 5.670 | 5.290 | 5.390 | 4.956 | 659,000 |
| 2022-07-04 | 5.340 | 5.610 | 5.280 | 5.520 | 5.075 | 740,000 |
| 2022-06-30 | 5.890 | 5.890 | 5.260 | 5.330 | 4.901 | 652,000 |
| 2022-06-29 | 5.430 | 5.490 | 5.270 | 5.340 | 4.910 | 564,000 |
| 2022-06-28 | 5.690 | 5.710 | 5.380 | 5.530 | 5.084 | 855,000 |
| 2022-06-27 | 5.490 | 5.890 | 5.490 | 5.690 | 5.232 | 1,278,000 |
| 2022-06-24 | 5.380 | 5.490 | 5.380 | 5.490 | 5.048 | 954,000 |
| 2022-06-23 | 5.380 | 5.500 | 5.300 | 5.380 | 4.947 | 489,000 |
| 2022-06-22 | 5.420 | 5.560 | 5.320 | 5.380 | 4.947 | 675,000 |
| 2022-06-21 | 5.030 | 5.460 | 5.030 | 5.420 | 4.983 | 1,125,000 |
| 2022-06-20 | 5.280 | 5.280 | 4.940 | 5.070 | 4.662 | 616,000 |
| 2022-06-17 | 5.050 | 5.320 | 4.990 | 5.050 | 4.643 | 677,000 |
| 2022-06-16 | 5.050 | 5.290 | 4.980 | 5.050 | 4.643 | 1,020,000 |
| 2022-06-15 | 5.010 | 5.250 | 5.000 | 5.050 | 4.643 | 495,000 |
| 2022-06-14 | 5.000 | 5.110 | 4.910 | 5.010 | 4.606 | 999,000 |
| 2022-06-13 | 5.480 | 5.480 | 5.010 | 5.020 | 4.616 | 563,000 |
| 2022-06-10 | 5.320 | 5.480 | 5.220 | 5.480 | 5.038 | 386,342 |
| 2022-06-09 | 5.500 | 5.630 | 5.240 | 5.320 | 4.891 | 563,000 |
| 2022-06-08 | 5.260 | 5.540 | 5.260 | 5.440 | 5.002 | 627,000 |
| 2022-06-07 | 5.340 | 5.530 | 5.260 | 5.260 | 4.836 | 767,000 |
| 2022-06-06 | 5.200 | 5.450 | 5.060 | 5.340 | 4.910 | 1,113,000 |
| 2022-06-02 | 5.260 | 5.260 | 5.110 | 5.200 | 4.781 | 399,000 |
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.