Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.080 | 4.210 | 4.080 | 4.200 | 3.862 | 482,000 |
| 2025-08-04 | 3.990 | 4.080 | 3.990 | 4.080 | 3.751 | 58,000 |
| 2025-08-01 | 4.050 | 4.080 | 3.960 | 4.000 | 3.678 | 487,000 |
| 2025-07-31 | 3.990 | 4.170 | 3.990 | 4.170 | 3.834 | 122,000 |
| 2025-07-30 | 4.130 | 4.300 | 4.050 | 4.060 | 3.733 | 568,000 |
| 2025-07-29 | 4.030 | 4.240 | 4.020 | 4.110 | 3.779 | 268,000 |
| 2025-07-28 | 4.100 | 4.270 | 4.040 | 4.150 | 3.816 | 444,000 |
| 2025-07-25 | 4.090 | 4.130 | 4.010 | 4.100 | 3.770 | 122,000 |
| 2025-07-24 | 4.090 | 4.170 | 4.080 | 4.130 | 3.797 | 159,000 |
| 2025-07-23 | 4.300 | 4.330 | 4.100 | 4.220 | 3.880 | 284,000 |
| 2025-07-22 | 4.070 | 4.160 | 4.000 | 4.150 | 3.816 | 312,000 |
| 2025-07-21 | 4.220 | 4.350 | 4.000 | 4.020 | 3.696 | 503,000 |
| 2025-07-18 | 4.080 | 4.220 | 3.970 | 4.220 | 3.880 | 394,000 |
| 2025-07-17 | 4.090 | 4.300 | 3.950 | 4.050 | 3.724 | 840,000 |
| 2025-07-16 | 4.000 | 4.150 | 3.950 | 4.010 | 3.687 | 761,000 |
| 2025-07-15 | 3.600 | 4.080 | 3.600 | 3.960 | 3.641 | 859,000 |
| 2025-07-14 | 3.590 | 3.810 | 3.580 | 3.600 | 3.310 | 853,000 |
| 2025-07-11 | 3.440 | 3.630 | 3.430 | 3.590 | 3.301 | 547,000 |
| 2025-07-10 | 3.670 | 3.720 | 3.370 | 3.440 | 3.163 | 748,000 |
| 2025-07-09 | 3.700 | 3.800 | 3.550 | 3.580 | 3.292 | 648,000 |
| 2025-07-08 | 3.070 | 3.750 | 3.070 | 3.710 | 3.411 | 3,019,000 |
| 2025-07-07 | 3.040 | 3.230 | 3.000 | 3.070 | 2.823 | 349,000 |
| 2025-07-04 | 2.900 | 3.020 | 2.890 | 2.990 | 2.749 | 206,000 |
| 2025-07-03 | 2.900 | 2.960 | 2.860 | 2.900 | 2.666 | 91,000 |
| 2025-07-02 | 2.810 | 3.020 | 2.810 | 2.900 | 2.666 | 127,000 |
| 2025-06-30 | 2.890 | 2.890 | 2.800 | 2.810 | 2.584 | 432,000 |
| 2025-06-27 | 3.000 | 3.000 | 2.900 | 2.910 | 2.676 | 655,000 |
| 2025-06-26 | 3.000 | 3.040 | 2.960 | 3.000 | 2.758 | 735,000 |
| 2025-06-25 | 3.000 | 3.000 | 2.950 | 3.000 | 2.758 | 438,000 |
| 2025-06-24 | 2.970 | 3.020 | 2.950 | 2.950 | 2.712 | 662,000 |
| 2025-06-23 | 3.050 | 3.060 | 2.980 | 3.000 | 2.758 | 259,000 |
| 2025-06-20 | 3.070 | 3.070 | 2.970 | 3.070 | 2.823 | 354,000 |
| 2025-06-19 | 3.000 | 3.070 | 2.950 | 3.070 | 2.823 | 424,000 |
| 2025-06-18 | 3.030 | 3.060 | 3.000 | 3.010 | 2.768 | 70,000 |
| 2025-06-17 | 3.120 | 3.120 | 2.990 | 3.030 | 2.786 | 590,000 |
| 2025-06-16 | 3.060 | 3.140 | 3.060 | 3.120 | 2.869 | 428,000 |
| 2025-06-13 | 3.200 | 3.200 | 3.030 | 3.050 | 2.804 | 634,000 |
| 2025-06-12 | 3.480 | 3.480 | 3.120 | 3.200 | 2.942 | 577,000 |
| 2025-06-11 | 3.160 | 3.250 | 3.070 | 3.190 | 2.933 | 228,000 |
| 2025-06-10 | 3.300 | 3.330 | 3.140 | 3.250 | 2.988 | 494,000 |
| 2025-06-09 | 3.160 | 3.490 | 3.150 | 3.330 | 3.062 | 952,000 |
| 2025-06-06 | 3.350 | 3.350 | 3.040 | 3.160 | 2.905 | 176,000 |
| 2025-06-05 | 3.260 | 3.500 | 3.120 | 3.190 | 2.933 | 425,000 |
| 2025-06-04 | 3.090 | 3.260 | 2.980 | 3.260 | 2.997 | 301,000 |
| 2025-06-03 | 3.000 | 3.090 | 2.930 | 3.080 | 2.832 | 91,000 |
| 2025-06-02 | 3.000 | 3.110 | 2.900 | 3.000 | 2.758 | 649,000 |
| 2025-05-30 | 3.200 | 3.200 | 3.000 | 3.000 | 2.758 | 399,000 |
| 2025-05-29 | 3.040 | 3.150 | 3.010 | 3.140 | 2.887 | 438,000 |
| 2025-05-28 | 3.350 | 3.350 | 3.010 | 3.040 | 2.795 | 1,059,000 |
| 2025-05-27 | 3.360 | 3.570 | 3.250 | 3.350 | 3.080 | 346,000 |
| 2025-05-26 | 3.570 | 3.570 | 3.350 | 3.390 | 3.117 | 359,000 |
| 2025-05-23 | 3.430 | 3.680 | 3.420 | 3.610 | 3.319 | 516,000 |
| 2025-05-22 | 3.270 | 3.450 | 3.200 | 3.430 | 3.154 | 376,000 |
| 2025-05-21 | 3.420 | 3.430 | 3.200 | 3.240 | 2.979 | 246,000 |
| 2025-05-20 | 3.450 | 3.520 | 3.330 | 3.360 | 3.089 | 382,000 |
| 2025-05-19 | 3.580 | 3.600 | 3.350 | 3.530 | 3.246 | 190,000 |
| 2025-05-16 | 3.410 | 3.520 | 3.310 | 3.500 | 3.218 | 142,000 |
| 2025-05-15 | 3.620 | 3.620 | 3.400 | 3.500 | 3.218 | 221,000 |
| 2025-05-14 | 3.620 | 3.620 | 3.570 | 3.570 | 3.282 | 34,000 |
| 2025-05-13 | 3.890 | 3.890 | 3.500 | 3.620 | 3.328 | 63,000 |
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.