Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 6.450 | 6.450 | 5.800 | 6.000 | 5.517 | 1,200,000 |
| 2022-03-02 | 6.410 | 6.440 | 6.170 | 6.250 | 5.746 | 809,000 |
| 2022-03-01 | 6.430 | 6.610 | 6.330 | 6.410 | 5.894 | 914,000 |
| 2022-02-28 | 6.390 | 6.680 | 5.940 | 6.680 | 6.142 | 994,000 |
| 2022-02-25 | 6.250 | 6.600 | 6.250 | 6.440 | 5.921 | 809,000 |
| 2022-02-24 | 6.880 | 6.880 | 5.960 | 6.240 | 5.737 | 2,098,000 |
| 2022-02-23 | 6.740 | 7.080 | 6.520 | 6.880 | 6.326 | 735,000 |
| 2022-02-22 | 7.000 | 7.000 | 6.700 | 6.700 | 6.160 | 768,000 |
| 2022-02-21 | 6.980 | 7.070 | 6.660 | 6.920 | 6.362 | 747,000 |
| 2022-02-18 | 6.930 | 6.950 | 6.780 | 6.900 | 6.344 | 146,000 |
| 2022-02-17 | 7.000 | 7.200 | 6.890 | 6.930 | 6.372 | 487,000 |
| 2022-02-16 | 6.640 | 7.100 | 6.600 | 7.050 | 6.482 | 756,000 |
| 2022-02-15 | 6.530 | 6.740 | 6.420 | 6.590 | 6.059 | 801,000 |
| 2022-02-14 | 6.590 | 6.820 | 6.500 | 6.610 | 6.077 | 671,000 |
| 2022-02-11 | 7.470 | 7.470 | 6.800 | 6.810 | 6.261 | 580,000 |
| 2022-02-10 | 7.470 | 7.470 | 7.150 | 7.250 | 6.666 | 454,000 |
| 2022-02-09 | 7.590 | 7.590 | 7.150 | 7.250 | 6.666 | 977,000 |
| 2022-02-08 | 7.880 | 7.880 | 7.000 | 7.100 | 6.528 | 714,000 |
| 2022-02-07 | 7.480 | 7.650 | 7.400 | 7.570 | 6.960 | 720,000 |
| 2022-02-04 | 7.120 | 7.490 | 7.120 | 7.450 | 6.850 | 562,000 |
| 2022-01-31 | 7.020 | 7.380 | 6.670 | 7.330 | 6.739 | 745,000 |
| 2022-01-28 | 7.810 | 7.810 | 6.650 | 7.050 | 6.482 | 1,241,000 |
| 2022-01-27 | 7.400 | 7.690 | 7.030 | 7.530 | 6.923 | 2,377,000 |
| 2022-01-26 | 6.640 | 7.520 | 6.550 | 7.430 | 6.831 | 2,121,000 |
| 2022-01-25 | 7.470 | 7.470 | 6.310 | 6.640 | 6.105 | 2,853,000 |
| 2022-01-24 | 9.000 | 9.000 | 7.220 | 7.300 | 6.712 | 2,155,000 |
| 2022-01-21 | 8.640 | 9.070 | 8.330 | 8.990 | 8.266 | 1,130,000 |
| 2022-01-20 | 8.450 | 8.890 | 8.450 | 8.730 | 8.027 | 581,000 |
| 2022-01-19 | 8.390 | 8.730 | 8.370 | 8.520 | 7.834 | 466,000 |
| 2022-01-18 | 8.800 | 9.050 | 8.380 | 8.620 | 7.925 | 1,332,000 |
| 2022-01-17 | 8.490 | 8.990 | 8.250 | 8.890 | 8.174 | 1,411,000 |
| 2022-01-14 | 9.100 | 9.210 | 8.130 | 8.200 | 7.539 | 1,943,000 |
| 2022-01-13 | 9.960 | 10.100 | 8.610 | 9.180 | 8.440 | 2,912,000 |
| 2022-01-12 | 10.760 | 11.160 | 9.730 | 9.860 | 9.066 | 2,456,000 |
| 2022-01-11 | 16.020 | 16.020 | 10.360 | 10.420 | 9.580 | 19,281,000 |
| 2022-01-10 | 16.500 | 16.680 | 15.800 | 15.800 | 14.527 | 10,077,000 |
| 2022-01-07 | 16.580 | 16.860 | 15.880 | 16.800 | 15.446 | 2,944,000 |
| 2022-01-06 | 16.600 | 17.100 | 16.440 | 16.780 | 15.428 | 2,380,000 |
| 2022-01-05 | 16.540 | 17.080 | 16.500 | 16.840 | 15.483 | 2,634,000 |
| 2022-01-04 | 16.560 | 17.220 | 16.560 | 16.820 | 15.465 | 2,540,000 |
| 2022-01-03 | 16.640 | 17.500 | 16.320 | 16.880 | 15.520 | 2,134,000 |
| 2021-12-31 | 16.560 | 16.980 | 16.560 | 16.840 | 15.483 | 387,000 |
| 2021-12-30 | 16.300 | 16.880 | 16.300 | 16.700 | 15.354 | 1,585,000 |
| 2021-12-29 | 16.260 | 16.700 | 15.580 | 16.500 | 15.171 | 2,622,000 |
| 2021-12-28 | 14.500 | 17.200 | 14.500 | 16.360 | 15.042 | 3,385,000 |
| 2021-12-24 | 15.180 | 15.780 | 15.180 | 15.760 | 14.490 | 1,304,000 |
| 2021-12-23 | 15.300 | 15.460 | 14.980 | 15.380 | 14.141 | 1,296,000 |
| 2021-12-22 | 15.100 | 15.600 | 15.100 | 15.300 | 14.067 | 1,182,000 |
| 2021-12-21 | 14.660 | 15.200 | 14.660 | 15.100 | 13.883 | 1,590,000 |
| 2021-12-20 | 14.820 | 15.300 | 14.600 | 14.720 | 13.534 | 677,000 |
| 2021-12-17 | 15.480 | 15.480 | 14.900 | 15.060 | 13.847 | 1,028,000 |
| 2021-12-16 | 15.320 | 15.320 | 14.940 | 15.280 | 14.049 | 1,214,000 |
| 2021-12-15 | 15.720 | 15.740 | 14.880 | 15.200 | 13.975 | 1,499,000 |
| 2021-12-14 | 15.620 | 15.740 | 15.220 | 15.400 | 14.159 | 1,679,000 |
| 2021-12-13 | 15.680 | 15.780 | 15.300 | 15.360 | 14.122 | 2,449,000 |
| 2021-12-10 | 15.720 | 15.720 | 15.140 | 15.300 | 14.067 | 816,000 |
| 2021-12-09 | 15.020 | 15.720 | 14.860 | 15.260 | 14.030 | 1,001,000 |
| 2021-12-08 | 15.700 | 15.700 | 15.200 | 15.220 | 13.994 | 620,000 |
| 2021-12-07 | 15.760 | 15.760 | 14.920 | 15.380 | 14.141 | 1,234,000 |
| 2021-12-06 | 15.140 | 15.800 | 14.740 | 15.100 | 13.883 | 950,000 |
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.