Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 5.260 | 5.260 | 5.110 | 5.200 | 4.781 | 399,000 |
| 2022-06-01 | 5.210 | 5.280 | 5.120 | 5.260 | 4.836 | 433,000 |
| 2022-05-31 | 5.020 | 5.220 | 4.970 | 5.210 | 4.790 | 2,546,000 |
| 2022-05-30 | 5.120 | 5.200 | 4.950 | 5.030 | 4.625 | 846,000 |
| 2022-05-27 | 5.090 | 5.250 | 4.940 | 5.120 | 4.707 | 880,000 |
| 2022-05-26 | 4.990 | 5.180 | 4.810 | 5.090 | 4.680 | 730,000 |
| 2022-05-25 | 5.030 | 5.240 | 4.920 | 5.000 | 4.597 | 469,000 |
| 2022-05-24 | 5.140 | 5.340 | 4.900 | 5.030 | 4.625 | 637,000 |
| 2022-05-23 | 5.320 | 5.390 | 5.140 | 5.140 | 4.726 | 751,000 |
| 2022-05-20 | 5.300 | 5.440 | 5.190 | 5.320 | 4.891 | 1,082,000 |
| 2022-05-19 | 5.050 | 5.400 | 4.940 | 5.300 | 4.873 | 952,000 |
| 2022-05-18 | 4.940 | 5.130 | 4.930 | 5.020 | 4.616 | 622,000 |
| 2022-05-17 | 4.820 | 5.020 | 4.700 | 4.920 | 4.524 | 1,001,000 |
| 2022-05-16 | 4.940 | 5.080 | 4.740 | 4.830 | 4.441 | 976,000 |
| 2022-05-13 | 5.280 | 5.280 | 4.870 | 4.950 | 4.551 | 769,000 |
| 2022-05-12 | 5.110 | 5.220 | 4.870 | 5.050 | 4.643 | 361,000 |
| 2022-05-11 | 4.810 | 5.220 | 4.810 | 5.130 | 4.717 | 478,000 |
| 2022-05-10 | 5.200 | 5.200 | 4.720 | 5.120 | 4.707 | 766,000 |
| 2022-05-06 | 5.150 | 5.150 | 4.740 | 5.000 | 4.597 | 584,000 |
| 2022-05-05 | 5.500 | 5.500 | 5.020 | 5.110 | 4.698 | 594,000 |
| 2022-05-04 | 5.430 | 5.440 | 5.100 | 5.100 | 4.689 | 384,000 |
| 2022-05-03 | 5.290 | 5.530 | 4.980 | 5.450 | 5.011 | 505,500 |
| 2022-04-29 | 5.130 | 5.450 | 5.030 | 5.300 | 4.873 | 879,000 |
| 2022-04-28 | 5.180 | 5.360 | 5.130 | 5.190 | 4.772 | 602,000 |
| 2022-04-27 | 5.070 | 5.290 | 4.970 | 5.230 | 4.809 | 779,000 |
| 2022-04-26 | 5.100 | 5.330 | 5.000 | 5.130 | 4.717 | 904,000 |
| 2022-04-25 | 5.000 | 5.190 | 4.910 | 5.110 | 4.698 | 412,000 |
| 2022-04-22 | 5.110 | 5.300 | 4.700 | 5.240 | 4.818 | 966,000 |
| 2022-04-21 | 5.260 | 5.280 | 5.090 | 5.220 | 4.799 | 548,000 |
| 2022-04-20 | 5.270 | 5.470 | 5.010 | 5.280 | 4.855 | 962,000 |
| 2022-04-19 | 5.400 | 5.400 | 5.200 | 5.270 | 4.845 | 128,000 |
| 2022-04-14 | 5.420 | 5.650 | 5.280 | 5.440 | 5.002 | 1,727,160 |
| 2022-04-13 | 5.340 | 5.480 | 5.170 | 5.280 | 4.855 | 517,404 |
| 2022-04-12 | 5.210 | 5.380 | 5.100 | 5.360 | 4.928 | 358,000 |
| 2022-04-11 | 5.220 | 5.390 | 5.010 | 5.240 | 4.818 | 371,000 |
| 2022-04-08 | 5.380 | 5.400 | 5.180 | 5.270 | 4.845 | 813,000 |
| 2022-04-07 | 5.710 | 5.960 | 5.290 | 5.410 | 4.974 | 453,000 |
| 2022-04-06 | 5.400 | 5.960 | 5.360 | 5.710 | 5.250 | 1,848,000 |
| 2022-04-04 | 5.180 | 5.480 | 5.180 | 5.400 | 4.965 | 653,000 |
| 2022-04-01 | 5.330 | 5.390 | 5.100 | 5.200 | 4.781 | 637,000 |
| 2022-03-31 | 5.650 | 5.680 | 5.110 | 5.570 | 5.121 | 518,000 |
| 2022-03-30 | 5.520 | 5.740 | 5.450 | 5.650 | 5.195 | 1,298,000 |
| 2022-03-29 | 5.870 | 5.870 | 5.330 | 5.500 | 5.057 | 843,000 |
| 2022-03-28 | 5.900 | 5.900 | 5.410 | 5.780 | 5.314 | 2,275,000 |
| 2022-03-25 | 6.240 | 6.240 | 5.580 | 5.690 | 5.232 | 1,209,000 |
| 2022-03-24 | 6.130 | 6.280 | 5.960 | 6.240 | 5.737 | 1,288,000 |
| 2022-03-23 | 5.940 | 6.270 | 5.840 | 6.000 | 5.517 | 1,319,000 |
| 2022-03-22 | 6.300 | 6.300 | 5.740 | 5.940 | 5.461 | 681,000 |
| 2022-03-21 | 6.010 | 6.170 | 5.740 | 5.930 | 5.452 | 913,000 |
| 2022-03-18 | 6.000 | 6.120 | 5.780 | 6.000 | 5.517 | 1,151,000 |
| 2022-03-17 | 5.700 | 6.230 | 5.700 | 5.900 | 5.425 | 1,913,000 |
| 2022-03-16 | 5.290 | 5.650 | 5.010 | 5.550 | 5.103 | 1,735,000 |
| 2022-03-15 | 5.060 | 5.340 | 4.860 | 5.160 | 4.744 | 2,072,000 |
| 2022-03-14 | 5.150 | 5.350 | 4.900 | 5.060 | 4.652 | 1,289,000 |
| 2022-03-11 | 5.260 | 6.000 | 5.200 | 5.500 | 5.057 | 1,035,000 |
| 2022-03-10 | 5.200 | 6.340 | 4.990 | 5.810 | 5.342 | 3,913,000 |
| 2022-03-09 | 5.200 | 5.200 | 4.420 | 4.880 | 4.487 | 1,450,000 |
| 2022-03-08 | 5.210 | 5.460 | 4.870 | 4.910 | 4.514 | 1,043,000 |
| 2022-03-07 | 5.880 | 5.880 | 5.350 | 5.430 | 4.993 | 1,554,000 |
| 2022-03-04 | 5.890 | 5.940 | 5.400 | 5.880 | 5.406 | 1,206,000 |
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.