Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.695 | 1.745 | 1.570 | 1.610 | 1.610 | 721,500 |
| 2026-10-21 | 1.535 | 1.700 | 1.520 | 1.690 | 1.690 | 1,380,500 |
| 2026-10-20 | 1.505 | 1.530 | 1.475 | 1.530 | 1.530 | 361,500 |
| 2026-10-16 | 1.505 | 1.550 | 1.465 | 1.505 | 1.505 | 772,500 |
| 2026-10-15 | 1.585 | 1.585 | 1.495 | 1.560 | 1.560 | 617,500 |
| 2026-10-14 | 1.590 | 1.640 | 1.540 | 1.585 | 1.585 | 722,500 |
| 2026-10-13 | 1.605 | 1.625 | 1.570 | 1.600 | 1.600 | 728,500 |
| 2026-10-12 | 1.640 | 1.680 | 1.580 | 1.680 | 1.680 | 866,000 |
| 2026-10-09 | 1.670 | 1.670 | 1.580 | 1.635 | 1.635 | 971,500 |
| 2026-10-08 | 1.730 | 1.740 | 1.625 | 1.650 | 1.650 | 1,239,500 |
| 2026-10-07 | 1.795 | 1.800 | 1.715 | 1.740 | 1.740 | 435,000 |
| 2026-10-06 | 1.705 | 1.820 | 1.705 | 1.795 | 1.795 | 442,500 |
| 2026-10-05 | 1.720 | 1.770 | 1.720 | 1.735 | 1.735 | 245,500 |
| 2026-10-02 | 1.760 | 1.860 | 1.700 | 1.795 | 1.795 | 427,500 |
| 2026-09-30 | 1.750 | 1.805 | 1.750 | 1.760 | 1.760 | 288,000 |
| 2026-09-29 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 189,500 |
| 2026-09-28 | 1.845 | 1.860 | 1.800 | 1.850 | 1.850 | 647,500 |
| 2026-09-25 | 1.900 | 1.900 | 1.830 | 1.845 | 1.845 | 882,000 |
| 2026-09-24 | 1.980 | 1.980 | 1.885 | 1.940 | 1.940 | 360,000 |
| 2026-09-23 | 1.960 | 2.090 | 1.920 | 1.920 | 1.920 | 643,000 |
| 2026-09-22 | 1.900 | 2.050 | 1.880 | 1.980 | 1.980 | 1,105,500 |
| 2026-09-21 | 1.860 | 1.980 | 1.860 | 1.900 | 1.900 | 524,000 |
| 2026-09-18 | 1.885 | 1.950 | 1.820 | 1.820 | 1.820 | 864,000 |
| 2026-09-17 | 1.880 | 1.900 | 1.800 | 1.890 | 1.890 | 771,500 |
| 2026-09-16 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 232,500 |
| 2026-09-15 | 1.885 | 1.925 | 1.850 | 1.880 | 1.880 | 601,500 |
| 2026-09-14 | 1.855 | 1.935 | 1.850 | 1.920 | 1.920 | 423,500 |
| 2026-09-11 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 580,000 |
| 2026-09-10 | 1.870 | 1.935 | 1.840 | 1.880 | 1.880 | 388,500 |
| 2026-09-09 | 1.935 | 1.935 | 1.830 | 1.870 | 1.870 | 467,500 |
| 2026-09-08 | 1.885 | 1.890 | 1.800 | 1.880 | 1.880 | 667,500 |
| 2026-09-07 | 1.945 | 2.000 | 1.880 | 1.885 | 1.885 | 1,077,000 |
| 2026-09-04 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 851,000 |
| 2026-09-03 | 1.810 | 2.020 | 1.810 | 1.895 | 1.895 | 2,202,000 |
| 2026-09-02 | 1.790 | 1.880 | 1.720 | 1.810 | 1.810 | 1,416,500 |
| 2026-09-01 | 1.710 | 1.870 | 1.710 | 1.760 | 1.760 | 2,651,000 |
| 2026-08-31 | 1.620 | 1.740 | 1.600 | 1.710 | 1.710 | 2,187,500 |
| 2026-08-28 | 1.665 | 1.720 | 1.600 | 1.620 | 1.620 | 2,446,500 |
| 2026-08-27 | 1.730 | 1.740 | 1.600 | 1.665 | 1.665 | 2,237,000 |
| 2026-08-26 | 1.780 | 1.780 | 1.640 | 1.690 | 1.690 | 1,647,000 |
| 2026-08-25 | 1.755 | 1.800 | 1.725 | 1.765 | 1.765 | 958,500 |
| 2026-08-24 | 1.800 | 1.930 | 1.755 | 1.755 | 1.755 | 1,606,500 |
| 2026-08-21 | 1.655 | 1.805 | 1.655 | 1.805 | 1.805 | 1,444,500 |
| 2026-08-20 | 1.750 | 1.760 | 1.615 | 1.695 | 1.695 | 2,382,500 |
| 2026-08-19 | 1.680 | 1.775 | 1.675 | 1.750 | 1.750 | 903,000 |
| 2026-08-18 | 1.850 | 1.850 | 1.680 | 1.700 | 1.700 | 1,406,000 |
| 2026-08-17 | 1.845 | 1.880 | 1.830 | 1.855 | 1.855 | 257,000 |
| 2026-08-14 | 1.870 | 1.900 | 1.805 | 1.845 | 1.845 | 209,000 |
| 2026-08-13 | 1.900 | 1.985 | 1.850 | 1.850 | 1.850 | 557,500 |
| 2026-08-12 | 1.880 | 2.060 | 1.850 | 1.900 | 1.900 | 900,500 |
| 2026-08-11 | 1.885 | 2.060 | 1.845 | 1.935 | 1.935 | 1,772,000 |
| 2026-08-10 | 1.800 | 1.890 | 1.785 | 1.890 | 1.890 | 1,036,500 |
| 2026-08-07 | 1.690 | 1.835 | 1.650 | 1.810 | 1.810 | 1,257,500 |
| 2026-08-06 | 1.645 | 1.695 | 1.640 | 1.695 | 1.695 | 295,000 |
| 2026-08-05 | 1.625 | 1.715 | 1.620 | 1.660 | 1.660 | 673,000 |
| 2026-08-04 | 1.710 | 1.710 | 1.605 | 1.620 | 1.620 | 324,000 |
| 2026-08-03 | 1.700 | 1.700 | 1.625 | 1.635 | 1.635 | 514,000 |
| 2026-07-31 | 1.650 | 1.770 | 1.650 | 1.700 | 1.700 | 569,000 |
| 2026-07-30 | 1.710 | 1.710 | 1.610 | 1.640 | 1.640 | 227,000 |
| 2026-07-29 | 1.630 | 1.700 | 1.630 | 1.660 | 1.660 | 475,500 |
Page 1 of 2 · 64 trading daysOlder →
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.