Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 15.780 | 15.780 | 14.820 | 15.000 | 13.791 | 619,000 |
| 2021-12-02 | 15.380 | 15.800 | 15.180 | 15.800 | 14.527 | 754,000 |
| 2021-12-01 | 15.460 | 15.480 | 14.860 | 15.300 | 14.067 | 765,000 |
| 2021-11-30 | 15.620 | 15.640 | 14.860 | 15.180 | 13.957 | 736,000 |
| 2021-11-29 | 14.600 | 15.780 | 14.300 | 15.580 | 14.325 | 1,373,000 |
| 2021-11-26 | 14.180 | 14.800 | 14.100 | 14.400 | 13.240 | 690,000 |
| 2021-11-25 | 14.900 | 14.960 | 14.140 | 14.200 | 13.056 | 657,000 |
| 2021-11-24 | 15.580 | 15.760 | 14.740 | 14.880 | 13.681 | 1,194,000 |
| 2021-11-23 | 15.580 | 15.680 | 15.300 | 15.420 | 14.178 | 342,000 |
| 2021-11-22 | 15.640 | 15.880 | 15.380 | 15.420 | 14.178 | 344,000 |
| 2021-11-19 | 15.560 | 15.960 | 15.500 | 15.600 | 14.343 | 525,000 |
| 2021-11-18 | 15.640 | 15.760 | 15.100 | 15.600 | 14.343 | 919,720 |
| 2021-11-17 | 15.680 | 15.920 | 15.500 | 15.580 | 14.325 | 415,000 |
| 2021-11-16 | 15.720 | 15.720 | 15.440 | 15.580 | 14.325 | 448,000 |
| 2021-11-15 | 15.660 | 15.840 | 15.480 | 15.640 | 14.380 | 539,000 |
| 2021-11-12 | 15.860 | 15.860 | 15.600 | 15.660 | 14.398 | 384,000 |
| 2021-11-11 | 15.600 | 16.000 | 15.460 | 15.760 | 14.490 | 874,000 |
| 2021-11-10 | 15.900 | 15.900 | 15.480 | 15.600 | 14.343 | 390,000 |
| 2021-11-09 | 15.620 | 15.840 | 15.400 | 15.700 | 14.435 | 681,000 |
| 2021-11-08 | 15.740 | 15.760 | 15.520 | 15.620 | 14.361 | 415,000 |
| 2021-11-05 | 16.300 | 16.300 | 15.420 | 15.600 | 14.343 | 629,000 |
| 2021-11-04 | 16.340 | 16.340 | 16.000 | 16.100 | 14.803 | 289,000 |
| 2021-11-03 | 15.800 | 16.380 | 15.100 | 16.380 | 15.060 | 1,187,000 |
| 2021-11-02 | 15.980 | 15.980 | 15.620 | 15.800 | 14.527 | 229,000 |
| 2021-11-01 | 16.460 | 16.460 | 15.960 | 16.160 | 14.858 | 329,000 |
| 2021-10-29 | 16.200 | 16.220 | 15.720 | 16.200 | 14.895 | 1,804,000 |
| 2021-10-28 | 16.540 | 16.540 | 15.860 | 15.960 | 14.674 | 978,000 |
| 2021-10-27 | 16.360 | 16.400 | 15.860 | 16.360 | 15.042 | 942,000 |
| 2021-10-26 | 16.260 | 16.500 | 16.200 | 16.320 | 15.005 | 410,000 |
| 2021-10-25 | 16.180 | 16.660 | 16.180 | 16.480 | 15.152 | 1,034,000 |
| 2021-10-22 | 16.460 | 16.460 | 16.160 | 16.460 | 15.134 | 1,147,000 |
| 2021-10-21 | 16.680 | 16.680 | 16.060 | 16.160 | 14.858 | 253,000 |
| 2021-10-20 | 16.300 | 16.680 | 16.000 | 16.340 | 15.023 | 586,000 |
| 2021-10-19 | 16.280 | 16.300 | 15.880 | 16.300 | 14.987 | 384,000 |
| 2021-10-18 | 15.980 | 16.320 | 15.840 | 16.140 | 14.840 | 603,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.