Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.470 | 1.500 | 1.370 | 1.470 | 1.470 | 1,955,000 |
| 2024-02-14 | 1.530 | 1.530 | 1.410 | 1.460 | 1.460 | 1,975,500 |
| 2024-02-09 | 1.520 | 1.530 | 1.470 | 1.530 | 1.530 | 1,183,500 |
| 2024-02-08 | 1.670 | 1.720 | 1.560 | 1.560 | 1.560 | 29,627,500 |
| 2024-02-07 | 1.750 | 1.920 | 1.620 | 1.660 | 1.660 | 68,596,116 |
| 2024-02-06 | 1.520 | 1.980 | 1.500 | 1.750 | 1.750 | 152,402,000 |
| 2024-02-05 | 1.860 | 1.860 | 1.470 | 1.510 | 1.510 | 65,880,000 |
| 2024-02-02 | 1.370 | 1.820 | 1.340 | 1.820 | 1.820 | 166,582,689 |
| 2024-02-01 | 1.200 | 1.260 | 1.190 | 1.200 | 1.200 | 3,962,500 |
| 2024-01-31 | 1.240 | 1.250 | 1.180 | 1.210 | 1.210 | 5,006,500 |
| 2024-01-30 | 1.290 | 1.290 | 1.210 | 1.220 | 1.220 | 3,652,500 |
| 2024-01-29 | 1.300 | 1.320 | 1.250 | 1.280 | 1.280 | 6,970,000 |
| 2024-01-26 | 1.350 | 1.350 | 1.250 | 1.260 | 1.260 | 10,104,600 |
| 2024-01-25 | 1.300 | 1.340 | 1.270 | 1.320 | 1.320 | 5,890,500 |
| 2024-01-24 | 1.330 | 1.330 | 1.260 | 1.300 | 1.300 | 5,928,500 |
| 2024-01-23 | 1.230 | 1.300 | 1.230 | 1.280 | 1.280 | 4,682,500 |
| 2024-01-22 | 1.300 | 1.300 | 1.210 | 1.250 | 1.250 | 5,759,500 |
| 2024-01-19 | 1.340 | 1.360 | 1.300 | 1.300 | 1.300 | 4,289,500 |
| 2024-01-18 | 1.310 | 1.390 | 1.310 | 1.350 | 1.350 | 6,155,210 |
| 2024-01-17 | 1.460 | 1.460 | 1.330 | 1.360 | 1.360 | 6,335,000 |
| 2024-01-16 | 1.470 | 1.500 | 1.420 | 1.430 | 1.430 | 3,829,500 |
| 2024-01-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,828,500 |
| 2024-01-12 | 1.540 | 1.580 | 1.510 | 1.530 | 1.530 | 3,328,500 |
| 2024-01-11 | 1.530 | 1.620 | 1.520 | 1.550 | 1.550 | 7,063,000 |
| 2024-01-10 | 1.540 | 1.540 | 1.480 | 1.510 | 1.510 | 2,381,500 |
| 2024-01-09 | 1.490 | 1.540 | 1.470 | 1.510 | 1.510 | 2,410,500 |
| 2024-01-08 | 1.550 | 1.550 | 1.460 | 1.470 | 1.470 | 3,525,000 |
| 2024-01-05 | 1.620 | 1.620 | 1.510 | 1.540 | 1.540 | 4,939,500 |
| 2024-01-04 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 2,583,500 |
| 2024-01-03 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 3,016,500 |
| 2024-01-02 | 1.660 | 1.670 | 1.610 | 1.640 | 1.640 | 4,513,400 |
| 2023-12-29 | 1.630 | 1.670 | 1.610 | 1.630 | 1.630 | 6,579,500 |
| 2023-12-28 | 1.560 | 1.640 | 1.560 | 1.620 | 1.620 | 7,237,350 |
| 2023-12-27 | 1.560 | 1.580 | 1.530 | 1.560 | 1.560 | 3,147,500 |
| 2023-12-22 | 1.600 | 1.600 | 1.520 | 1.560 | 1.560 | 8,113,500 |
| 2023-12-21 | 1.570 | 1.740 | 1.560 | 1.600 | 1.600 | 19,491,000 |
| 2023-12-20 | 1.580 | 1.590 | 1.540 | 1.550 | 1.550 | 5,822,500 |
| 2023-12-19 | 1.640 | 1.640 | 1.520 | 1.540 | 1.540 | 7,843,000 |
| 2023-12-18 | 1.750 | 1.750 | 1.620 | 1.640 | 1.640 | 6,303,500 |
| 2023-12-15 | 1.730 | 1.770 | 1.690 | 1.740 | 1.740 | 7,054,501 |
| 2023-12-14 | 1.740 | 1.760 | 1.680 | 1.700 | 1.700 | 4,951,500 |
| 2023-12-13 | 1.840 | 1.850 | 1.680 | 1.700 | 1.700 | 12,151,500 |
| 2023-12-12 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 5,730,000 |
| 2023-12-11 | 1.880 | 1.980 | 1.810 | 1.850 | 1.850 | 6,753,168 |
| 2023-12-08 | 1.930 | 1.970 | 1.850 | 1.850 | 1.850 | 6,779,000 |
| 2023-12-07 | 1.850 | 1.910 | 1.800 | 1.910 | 1.910 | 7,671,000 |
| 2023-12-06 | 1.860 | 1.890 | 1.830 | 1.850 | 1.850 | 5,036,000 |
| 2023-12-05 | 1.870 | 1.970 | 1.830 | 1.870 | 1.870 | 17,360,500 |
| 2023-12-04 | 1.840 | 2.050 | 1.740 | 1.830 | 1.830 | 22,725,460 |
| 2023-12-01 | 2.000 | 2.000 | 1.830 | 1.830 | 1.830 | 14,621,110 |
| 2023-11-30 | 2.000 | 2.080 | 1.970 | 1.970 | 1.970 | 13,527,500 |
| 2023-11-29 | 2.230 | 2.250 | 1.970 | 2.000 | 2.000 | 26,839,500 |
| 2023-11-28 | 2.310 | 2.360 | 2.210 | 2.220 | 2.220 | 18,221,000 |
| 2023-11-27 | 2.890 | 2.890 | 2.010 | 2.310 | 2.310 | 85,925,358 |
| 2023-11-24 | 3.310 | 3.600 | 3.220 | 3.390 | 3.390 | 15,682,500 |
| 2023-11-23 | 3.330 | 3.350 | 3.130 | 3.280 | 3.280 | 7,298,500 |
| 2023-11-22 | 3.390 | 3.390 | 3.220 | 3.280 | 3.280 | 5,010,500 |
| 2023-11-21 | 3.470 | 3.480 | 3.210 | 3.320 | 3.320 | 14,512,500 |
| 2023-11-20 | 2.970 | 3.490 | 2.920 | 3.470 | 3.470 | 22,771,500 |
| 2023-11-17 | 2.920 | 3.150 | 2.870 | 2.950 | 2.950 | 9,214,500 |
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.