Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.050 | 3.310 | 3.050 | 3.130 | 3.130 | 672,010 |
| 2025-10-30 | 3.000 | 3.100 | 2.990 | 3.050 | 3.050 | 716,035 |
| 2025-10-28 | 2.980 | 3.100 | 2.980 | 3.000 | 3.000 | 612,000 |
| 2025-10-27 | 3.070 | 3.140 | 2.970 | 3.050 | 3.050 | 887,005 |
| 2025-10-24 | 3.350 | 3.360 | 2.860 | 3.070 | 3.070 | 5,121,100 |
| 2025-10-23 | 3.400 | 3.730 | 3.390 | 3.500 | 3.500 | 1,118,005 |
| 2025-10-22 | 3.420 | 3.440 | 3.200 | 3.410 | 3.410 | 275,000 |
| 2025-10-21 | 3.420 | 3.640 | 3.380 | 3.380 | 3.380 | 624,000 |
| 2025-10-20 | 3.770 | 3.780 | 3.300 | 3.420 | 3.420 | 2,041,000 |
| 2025-10-17 | 3.710 | 3.710 | 3.040 | 3.280 | 3.280 | 4,153,000 |
| 2025-10-16 | 4.250 | 4.260 | 3.650 | 3.710 | 3.710 | 2,616,005 |
| 2025-10-15 | 4.160 | 4.300 | 4.070 | 4.250 | 4.250 | 924,000 |
| 2025-10-14 | 4.500 | 4.520 | 4.060 | 4.100 | 4.100 | 1,579,020 |
| 2025-10-13 | 4.670 | 4.670 | 4.390 | 4.500 | 4.500 | 476,005 |
| 2025-10-10 | 4.960 | 5.000 | 4.660 | 4.670 | 4.670 | 451,005 |
| 2025-10-09 | 5.300 | 5.390 | 4.890 | 4.970 | 4.970 | 1,300,045 |
| 2025-10-08 | 5.290 | 5.400 | 5.170 | 5.350 | 5.350 | 2,677,990 |
| 2025-10-06 | 4.390 | 5.300 | 4.380 | 5.290 | 5.290 | 1,904,000 |
| 2025-10-03 | 4.420 | 4.550 | 4.310 | 4.380 | 4.380 | 414,035 |
| 2025-10-02 | 4.390 | 4.480 | 4.250 | 4.410 | 4.410 | 1,124,215 |
| 2025-09-30 | 4.800 | 4.930 | 4.770 | 4.840 | 4.450 | 1,934,139 |
| 2025-09-29 | 4.500 | 4.900 | 4.460 | 4.750 | 4.367 | 1,625,200 |
| 2025-09-26 | 4.500 | 4.500 | 4.340 | 4.460 | 4.101 | 782,601 |
| 2025-09-25 | 4.780 | 4.780 | 4.260 | 4.350 | 4.000 | 1,122,400 |
| 2025-09-24 | 4.780 | 4.950 | 4.550 | 4.600 | 4.229 | 717,000 |
| 2025-09-23 | 4.690 | 4.780 | 4.500 | 4.780 | 4.395 | 953,000 |
| 2025-09-22 | 4.750 | 4.750 | 3.980 | 4.500 | 4.137 | 2,612,025 |
| 2025-09-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.395 | 0 |
| 2025-09-18 | 4.780 | 4.860 | 4.700 | 4.780 | 4.395 | 590,000 |
| 2025-09-17 | 4.750 | 4.900 | 4.740 | 4.770 | 4.386 | 433,000 |
| 2025-09-16 | 4.680 | 4.850 | 4.650 | 4.840 | 4.450 | 413,000 |
| 2025-09-15 | 4.950 | 4.950 | 4.750 | 4.850 | 4.459 | 583,000 |
| 2025-09-12 | 5.160 | 5.160 | 4.690 | 4.700 | 4.321 | 1,642,000 |
| 2025-09-11 | 5.130 | 5.140 | 4.880 | 5.030 | 4.625 | 1,058,381 |
| 2025-09-10 | 5.340 | 5.490 | 5.170 | 5.170 | 4.753 | 915,000 |
| 2025-09-09 | 5.540 | 5.630 | 5.200 | 5.360 | 4.928 | 1,449,000 |
| 2025-09-08 | 5.480 | 5.830 | 5.000 | 5.370 | 4.937 | 3,898,000 |
| 2025-09-05 | 5.180 | 5.420 | 5.180 | 5.360 | 4.928 | 1,779,000 |
| 2025-09-04 | 5.300 | 5.310 | 5.140 | 5.140 | 4.726 | 1,068,000 |
| 2025-09-03 | 5.260 | 5.360 | 5.160 | 5.350 | 4.919 | 1,705,000 |
| 2025-09-02 | 5.280 | 5.450 | 5.100 | 5.260 | 4.836 | 1,238,780 |
| 2025-09-01 | 5.320 | 5.450 | 5.220 | 5.280 | 4.855 | 811,000 |
| 2025-08-29 | 5.280 | 5.350 | 5.200 | 5.270 | 4.845 | 794,000 |
| 2025-08-28 | 5.300 | 5.420 | 5.050 | 5.350 | 4.919 | 4,493,000 |
| 2025-08-27 | 5.400 | 5.410 | 5.210 | 5.320 | 4.891 | 1,276,000 |
| 2025-08-26 | 5.150 | 5.400 | 5.100 | 5.340 | 4.910 | 2,966,000 |
| 2025-08-25 | 4.780 | 5.450 | 4.780 | 5.100 | 4.689 | 4,092,000 |
| 2025-08-22 | 4.790 | 4.800 | 4.500 | 4.790 | 4.404 | 2,383,000 |
| 2025-08-21 | 4.460 | 4.980 | 4.460 | 4.800 | 4.413 | 2,224,000 |
| 2025-08-20 | 4.500 | 4.600 | 4.290 | 4.410 | 4.055 | 1,982,000 |
| 2025-08-19 | 4.860 | 5.010 | 4.530 | 4.680 | 4.303 | 3,721,000 |
| 2025-08-18 | 4.320 | 5.000 | 4.320 | 4.860 | 4.468 | 3,088,000 |
| 2025-08-15 | 4.200 | 4.290 | 4.150 | 4.290 | 3.944 | 729,000 |
| 2025-08-14 | 4.150 | 4.200 | 4.100 | 4.190 | 3.852 | 562,000 |
| 2025-08-13 | 4.120 | 4.200 | 4.070 | 4.150 | 3.816 | 494,000 |
| 2025-08-12 | 4.060 | 4.130 | 4.060 | 4.120 | 3.788 | 458,000 |
| 2025-08-11 | 4.250 | 4.300 | 4.060 | 4.100 | 3.770 | 929,000 |
| 2025-08-08 | 4.210 | 4.270 | 4.160 | 4.270 | 3.926 | 466,000 |
| 2025-08-07 | 4.140 | 4.300 | 4.140 | 4.200 | 3.862 | 683,000 |
| 2025-08-06 | 4.080 | 4.200 | 4.080 | 4.140 | 3.806 | 134,000 |
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.