Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 438,000 |
| 2024-08-09 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 200,500 |
| 2024-08-08 | 0.940 | 0.990 | 0.930 | 0.970 | 0.970 | 98,000 |
| 2024-08-07 | 0.960 | 1.010 | 0.950 | 0.960 | 0.960 | 307,500 |
| 2024-08-06 | 0.920 | 0.970 | 0.920 | 0.950 | 0.950 | 124,000 |
| 2024-08-05 | 0.980 | 1.000 | 0.910 | 0.940 | 0.940 | 533,500 |
| 2024-08-02 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 237,000 |
| 2024-08-01 | 1.040 | 1.040 | 0.990 | 1.010 | 1.010 | 223,000 |
| 2024-07-31 | 1.030 | 1.040 | 1.000 | 1.020 | 1.020 | 125,000 |
| 2024-07-30 | 1.000 | 1.030 | 0.970 | 1.010 | 1.010 | 335,030 |
| 2024-07-29 | 1.030 | 1.030 | 0.970 | 1.000 | 1.000 | 176,000 |
| 2024-07-26 | 0.980 | 1.020 | 0.970 | 0.970 | 0.970 | 217,000 |
| 2024-07-25 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 439,000 |
| 2024-07-24 | 1.000 | 1.050 | 1.000 | 1.020 | 1.020 | 200,000 |
| 2024-07-23 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 193,000 |
| 2024-07-22 | 1.100 | 1.100 | 1.000 | 1.030 | 1.030 | 138,000 |
| 2024-07-19 | 1.070 | 1.070 | 0.990 | 1.030 | 1.030 | 1,202,000 |
| 2024-07-18 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 125,500 |
| 2024-07-17 | 1.060 | 1.080 | 1.050 | 1.050 | 1.050 | 137,000 |
| 2024-07-16 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 222,500 |
| 2024-07-15 | 1.120 | 1.130 | 1.060 | 1.110 | 1.110 | 670,000 |
| 2024-07-12 | 1.090 | 1.130 | 1.010 | 1.080 | 1.080 | 1,273,000 |
| 2024-07-11 | 1.040 | 1.060 | 1.000 | 1.030 | 1.030 | 257,500 |
| 2024-07-10 | 1.050 | 1.100 | 1.020 | 1.030 | 1.030 | 642,000 |
| 2024-07-09 | 1.020 | 1.040 | 0.980 | 0.990 | 0.990 | 543,000 |
| 2024-07-08 | 1.010 | 1.040 | 0.980 | 1.000 | 1.000 | 598,500 |
| 2024-07-05 | 1.040 | 1.060 | 0.980 | 1.030 | 1.030 | 587,500 |
| 2024-07-04 | 1.110 | 1.110 | 1.020 | 1.040 | 1.040 | 248,000 |
| 2024-07-03 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 339,000 |
| 2024-07-02 | 1.090 | 1.090 | 0.980 | 1.030 | 1.030 | 749,500 |
| 2024-06-28 | 1.140 | 1.140 | 1.000 | 1.040 | 1.040 | 667,000 |
| 2024-06-27 | 1.090 | 1.120 | 1.070 | 1.090 | 1.090 | 644,000 |
| 2024-06-26 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 178,500 |
| 2024-06-25 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 1,052,500 |
| 2024-06-24 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 307,500 |
| 2024-06-21 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 426,000 |
| 2024-06-20 | 1.160 | 1.180 | 1.120 | 1.130 | 1.130 | 1,117,500 |
| 2024-06-19 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 1,697,500 |
| 2024-06-18 | 1.180 | 1.220 | 1.160 | 1.180 | 1.180 | 922,500 |
| 2024-06-17 | 1.190 | 1.250 | 1.180 | 1.180 | 1.180 | 1,264,000 |
| 2024-06-14 | 1.340 | 1.350 | 1.190 | 1.190 | 1.190 | 2,130,500 |
| 2024-06-13 | 1.300 | 1.370 | 1.300 | 1.340 | 1.340 | 4,251,500 |
| 2024-06-12 | 1.260 | 1.330 | 1.240 | 1.300 | 1.300 | 2,059,500 |
| 2024-06-11 | 1.210 | 1.270 | 1.200 | 1.260 | 1.260 | 927,000 |
| 2024-06-07 | 1.220 | 1.280 | 1.210 | 1.220 | 1.220 | 785,500 |
| 2024-06-06 | 1.250 | 1.250 | 1.200 | 1.220 | 1.220 | 614,500 |
| 2024-06-05 | 1.300 | 1.340 | 1.210 | 1.210 | 1.210 | 3,501,500 |
| 2024-06-04 | 1.180 | 1.240 | 1.180 | 1.200 | 1.200 | 691,500 |
| 2024-06-03 | 1.250 | 1.270 | 1.180 | 1.210 | 1.210 | 741,000 |
| 2024-05-31 | 1.230 | 1.260 | 1.180 | 1.210 | 1.210 | 989,500 |
| 2024-05-30 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 772,500 |
| 2024-05-29 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 597,500 |
| 2024-05-28 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 846,500 |
| 2024-05-27 | 1.280 | 1.280 | 1.210 | 1.220 | 1.220 | 1,385,000 |
| 2024-05-24 | 1.180 | 1.410 | 1.150 | 1.280 | 1.280 | 6,075,500 |
| 2024-05-23 | 1.190 | 1.240 | 1.160 | 1.210 | 1.210 | 1,806,500 |
| 2024-05-22 | 1.240 | 1.290 | 1.200 | 1.220 | 1.220 | 1,737,500 |
| 2024-05-21 | 1.390 | 1.390 | 1.240 | 1.240 | 1.240 | 3,158,560 |
| 2024-05-20 | 1.310 | 1.420 | 1.270 | 1.360 | 1.360 | 5,460,500 |
| 2024-05-17 | 1.230 | 1.350 | 1.230 | 1.310 | 1.310 | 4,848,500 |
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.