Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.600 | 3.600 | 3.430 | 3.480 | 3.200 | 106,000 |
| 2025-05-09 | 3.560 | 3.790 | 3.500 | 3.580 | 3.292 | 315,000 |
| 2025-05-08 | 3.950 | 3.950 | 3.550 | 3.690 | 3.393 | 323,000 |
| 2025-05-07 | 3.890 | 3.890 | 3.740 | 3.760 | 3.457 | 130,000 |
| 2025-05-06 | 3.950 | 3.960 | 3.890 | 3.890 | 3.577 | 29,000 |
| 2025-05-02 | 4.100 | 4.100 | 3.930 | 3.950 | 3.632 | 60,000 |
| 2025-04-30 | 3.940 | 4.090 | 3.880 | 4.070 | 3.742 | 58,000 |
| 2025-04-29 | 4.000 | 4.070 | 3.830 | 3.860 | 3.549 | 329,000 |
| 2025-04-28 | 4.000 | 4.120 | 3.900 | 3.930 | 3.613 | 228,000 |
| 2025-04-25 | 4.080 | 4.150 | 3.990 | 4.150 | 3.816 | 56,000 |
| 2025-04-24 | 3.970 | 4.150 | 3.870 | 4.070 | 3.742 | 104,000 |
| 2025-04-23 | 4.280 | 4.280 | 3.980 | 3.990 | 3.669 | 359,000 |
| 2025-04-22 | 3.920 | 4.250 | 3.920 | 4.190 | 3.852 | 209,000 |
| 2025-04-17 | 3.940 | 4.100 | 3.900 | 4.100 | 3.770 | 147,000 |
| 2025-04-16 | 4.060 | 4.060 | 3.950 | 3.950 | 3.632 | 122,000 |
| 2025-04-15 | 3.900 | 4.210 | 3.900 | 4.090 | 3.760 | 217,000 |
| 2025-04-14 | 3.960 | 4.600 | 3.810 | 4.070 | 3.742 | 200,000 |
| 2025-04-11 | 3.640 | 4.270 | 3.640 | 3.950 | 3.632 | 155,000 |
| 2025-04-10 | 3.700 | 3.940 | 3.630 | 3.650 | 3.356 | 290,000 |
| 2025-04-09 | 3.420 | 3.620 | 3.410 | 3.560 | 3.273 | 148,000 |
| 2025-04-08 | 3.550 | 3.660 | 3.410 | 3.450 | 3.172 | 225,000 |
| 2025-04-07 | 3.800 | 3.800 | 3.190 | 3.390 | 3.117 | 1,289,000 |
| 2025-04-03 | 3.880 | 4.000 | 3.800 | 3.820 | 3.512 | 278,000 |
| 2025-04-02 | 4.220 | 4.250 | 3.900 | 3.980 | 3.659 | 551,000 |
| 2025-04-01 | 4.980 | 4.980 | 4.160 | 4.170 | 3.834 | 957,000 |
| 2025-03-31 | 3.850 | 4.450 | 3.850 | 4.450 | 4.091 | 2,431,000 |
| 2025-03-28 | 3.630 | 3.910 | 3.530 | 3.690 | 3.393 | 1,877,000 |
| 2025-03-27 | 3.630 | 3.630 | 3.400 | 3.510 | 3.227 | 782,000 |
| 2025-03-26 | 4.000 | 4.000 | 3.600 | 3.630 | 3.338 | 656,000 |
| 2025-03-25 | 4.080 | 4.100 | 3.900 | 3.980 | 3.659 | 1,012,000 |
| 2025-03-24 | 4.100 | 4.260 | 4.000 | 4.050 | 3.724 | 1,236,000 |
| 2025-03-21 | 4.440 | 4.460 | 4.110 | 4.220 | 3.880 | 1,595,000 |
| 2025-03-20 | 4.410 | 4.500 | 4.330 | 4.430 | 4.073 | 607,000 |
| 2025-03-19 | 4.310 | 4.590 | 4.270 | 4.350 | 4.000 | 1,846,000 |
| 2025-03-18 | 4.950 | 5.380 | 4.110 | 4.310 | 3.963 | 3,633,000 |
| 2025-03-17 | 4.690 | 5.100 | 4.580 | 4.950 | 4.551 | 1,274,000 |
| 2025-03-14 | 4.500 | 4.600 | 4.500 | 4.560 | 4.193 | 89,000 |
| 2025-03-13 | 4.310 | 4.480 | 4.300 | 4.410 | 4.055 | 92,000 |
| 2025-03-12 | 4.800 | 4.800 | 4.300 | 4.310 | 3.963 | 546,000 |
| 2025-03-11 | 4.460 | 4.770 | 4.310 | 4.720 | 4.340 | 439,000 |
| 2025-03-10 | 4.590 | 4.670 | 4.440 | 4.600 | 4.229 | 370,000 |
| 2025-03-07 | 5.000 | 5.000 | 4.390 | 4.420 | 4.064 | 509,000 |
| 2025-03-06 | 4.480 | 4.830 | 4.480 | 4.800 | 4.413 | 681,000 |
| 2025-03-05 | 4.350 | 4.500 | 4.210 | 4.450 | 4.091 | 700,000 |
| 2025-03-04 | 4.390 | 4.450 | 4.260 | 4.350 | 4.000 | 337,000 |
| 2025-03-03 | 4.650 | 4.950 | 4.240 | 4.390 | 4.036 | 846,000 |
| 2025-02-28 | 4.520 | 4.780 | 4.310 | 4.420 | 4.064 | 1,495,000 |
| 2025-02-27 | 5.300 | 6.150 | 4.230 | 4.520 | 4.156 | 5,277,000 |
| 2025-02-26 | 4.180 | 5.290 | 4.170 | 5.230 | 4.809 | 2,908,000 |
| 2025-02-25 | 3.820 | 4.210 | 3.650 | 4.180 | 3.843 | 1,037,000 |
| 2025-02-24 | 3.590 | 4.330 | 3.590 | 4.030 | 3.705 | 1,784,000 |
| 2025-02-21 | 3.240 | 3.630 | 3.240 | 3.590 | 3.301 | 1,377,000 |
| 2025-02-20 | 2.650 | 3.250 | 2.610 | 3.240 | 2.979 | 3,048,000 |
| 2025-02-19 | 2.790 | 2.790 | 2.500 | 2.650 | 2.437 | 792,000 |
| 2025-02-18 | 2.850 | 2.900 | 2.730 | 2.790 | 2.565 | 291,000 |
| 2025-02-17 | 2.650 | 2.880 | 2.650 | 2.850 | 2.620 | 1,061,000 |
| 2025-02-14 | 2.690 | 2.700 | 2.600 | 2.650 | 2.437 | 188,000 |
| 2025-02-13 | 2.600 | 2.600 | 2.500 | 2.560 | 2.354 | 120,000 |
| 2025-02-12 | 2.680 | 2.680 | 2.580 | 2.580 | 2.372 | 67,000 |
| 2025-02-11 | 2.650 | 2.770 | 2.640 | 2.660 | 2.446 | 162,000 |
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.