Immunotech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.760 | 1.900 | 1.740 | 1.800 | 1.655 | 480,000 |
| 2024-11-07 | 1.900 | 1.900 | 1.790 | 1.820 | 1.673 | 581,000 |
| 2024-11-06 | 1.910 | 1.970 | 1.820 | 1.900 | 1.747 | 946,000 |
| 2024-11-05 | 1.880 | 1.950 | 1.830 | 1.830 | 1.683 | 121,000 |
| 2024-11-04 | 1.880 | 1.940 | 1.850 | 1.850 | 1.701 | 75,000 |
| 2024-11-01 | 1.900 | 1.950 | 1.860 | 1.950 | 1.793 | 48,000 |
| 2024-10-31 | 1.950 | 1.970 | 1.900 | 1.950 | 1.793 | 41,000 |
| 2024-10-30 | 1.830 | 1.980 | 1.830 | 1.930 | 1.775 | 14,000 |
| 2024-10-29 | 1.820 | 1.940 | 1.820 | 1.840 | 1.692 | 243,000 |
| 2024-10-28 | 1.860 | 1.990 | 1.800 | 1.870 | 1.719 | 420,000 |
| 2024-10-25 | 2.000 | 2.060 | 2.000 | 2.000 | 1.839 | 19,000 |
| 2024-10-24 | 2.100 | 2.130 | 1.950 | 2.030 | 1.866 | 74,000 |
| 2024-10-23 | 2.080 | 2.200 | 1.900 | 1.990 | 1.830 | 38,000 |
| 2024-10-22 | 1.990 | 2.070 | 1.900 | 1.920 | 1.765 | 259,000 |
| 2024-10-21 | 2.090 | 2.190 | 1.850 | 1.940 | 1.784 | 1,263,000 |
| 2024-10-18 | 2.100 | 2.220 | 2.050 | 2.090 | 1.922 | 231,000 |
| 2024-10-17 | 2.240 | 2.290 | 2.120 | 2.190 | 2.014 | 63,000 |
| 2024-10-16 | 2.220 | 2.380 | 2.160 | 2.270 | 2.087 | 142,000 |
| 2024-10-15 | 2.260 | 2.270 | 2.080 | 2.200 | 2.023 | 94,000 |
| 2024-10-14 | 2.260 | 2.350 | 2.100 | 2.240 | 2.060 | 565,000 |
| 2024-10-10 | 2.430 | 2.430 | 2.240 | 2.240 | 2.060 | 643,000 |
| 2024-10-09 | 2.610 | 2.610 | 2.300 | 2.340 | 2.151 | 342,000 |
| 2024-10-08 | 3.000 | 3.000 | 2.560 | 2.600 | 2.391 | 503,000 |
| 2024-10-07 | 2.780 | 2.950 | 2.780 | 2.940 | 2.703 | 485,000 |
| 2024-10-04 | 2.700 | 2.840 | 2.690 | 2.780 | 2.556 | 128,000 |
| 2024-10-03 | 2.800 | 2.800 | 2.550 | 2.690 | 2.473 | 108,000 |
| 2024-10-02 | 2.800 | 2.820 | 2.390 | 2.650 | 2.437 | 1,469,000 |
| 2024-09-30 | 2.580 | 2.950 | 2.530 | 2.890 | 2.657 | 641,000 |
| 2024-09-27 | 2.540 | 2.630 | 2.400 | 2.560 | 2.354 | 386,000 |
| 2024-09-26 | 2.460 | 2.520 | 2.380 | 2.450 | 2.253 | 532,000 |
| 2024-09-25 | 2.560 | 2.660 | 2.450 | 2.590 | 2.381 | 119,000 |
| 2024-09-24 | 2.370 | 2.520 | 2.350 | 2.470 | 2.271 | 176,000 |
| 2024-09-23 | 2.700 | 2.840 | 2.210 | 2.420 | 2.225 | 917,000 |
| 2024-09-20 | 2.620 | 2.840 | 2.590 | 2.840 | 2.611 | 151,000 |
| 2024-09-19 | 2.660 | 2.730 | 2.600 | 2.690 | 2.473 | 25,000 |
| 2024-09-17 | 2.600 | 2.670 | 2.600 | 2.670 | 2.455 | 2,000 |
| 2024-09-16 | 2.660 | 2.730 | 2.660 | 2.700 | 2.482 | 13,000 |
| 2024-09-13 | 2.640 | 2.740 | 2.610 | 2.670 | 2.455 | 33,000 |
| 2024-09-12 | 2.910 | 2.970 | 2.730 | 2.730 | 2.510 | 45,000 |
| 2024-09-11 | 2.930 | 2.930 | 2.880 | 2.880 | 2.648 | 5,000 |
| 2024-09-10 | 2.560 | 2.850 | 2.560 | 2.850 | 2.620 | 32,000 |
| 2024-09-09 | 2.940 | 2.940 | 2.650 | 2.780 | 2.556 | 121,000 |
| 2024-09-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.620 | 0 |
| 2024-09-04 | 2.540 | 2.850 | 2.530 | 2.850 | 2.620 | 76,000 |
| 2024-09-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.574 | 17,000 |
| 2024-09-02 | 2.950 | 2.950 | 2.670 | 2.750 | 2.528 | 50,000 |
| 2024-08-30 | 3.040 | 3.110 | 2.950 | 2.950 | 2.712 | 120,000 |
| 2024-08-29 | 3.090 | 3.090 | 2.980 | 2.980 | 2.740 | 7,000 |
| 2024-08-28 | 2.830 | 2.940 | 2.800 | 2.840 | 2.611 | 148,000 |
| 2024-08-27 | 2.980 | 2.990 | 2.770 | 2.880 | 2.648 | 40,000 |
| 2024-08-26 | 3.010 | 3.130 | 3.000 | 3.000 | 2.758 | 32,000 |
| 2024-08-23 | 3.130 | 3.140 | 3.130 | 3.130 | 2.878 | 11,000 |
| 2024-08-22 | 3.160 | 3.160 | 3.160 | 3.160 | 2.905 | 4,000 |
| 2024-08-21 | 3.060 | 3.060 | 3.060 | 3.060 | 2.813 | 0 |
| 2024-08-20 | 3.090 | 3.090 | 3.090 | 3.090 | 2.841 | 0 |
| 2024-08-19 | 3.200 | 3.200 | 2.990 | 3.090 | 2.841 | 32,000 |
| 2024-08-16 | 3.010 | 3.180 | 2.980 | 3.120 | 2.869 | 14,000 |
| 2024-08-15 | 3.170 | 3.170 | 3.100 | 3.100 | 2.850 | 3,000 |
| 2024-08-14 | 3.090 | 3.120 | 3.010 | 3.090 | 2.841 | 9,000 |
| 2024-08-13 | 3.240 | 3.240 | 2.940 | 3.010 | 2.768 | 234,000 |
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.