Kintor Pharmaceutical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.000	3.000	2.830	2.860	2.860	3,114,500
2023-11-15	2.990	3.010	2.880	2.970	2.970	5,047,000
2023-11-14	2.900	2.950	2.780	2.910	2.910	6,612,500
2023-11-13	3.130	3.190	2.770	2.860	2.860	19,864,000
2023-11-10	3.230	3.300	3.120	3.280	3.280	3,584,300
2023-11-09	3.310	3.560	3.190	3.230	3.230	11,429,500
2023-11-08	3.270	3.490	3.240	3.310	3.310	7,684,300
2023-11-07	3.040	3.440	2.990	3.380	3.380	20,837,500
2023-11-06	2.960	3.060	2.870	3.040	3.040	7,522,500
2023-11-03	2.790	2.800	2.680	2.790	2.790	2,346,000
2023-11-02	2.620	2.730	2.620	2.720	2.720	2,666,000
2023-11-01	2.690	2.820	2.580	2.630	2.630	5,008,500
2023-10-31	2.770	2.770	2.620	2.620	2.620	2,769,500
2023-10-30	2.780	2.880	2.660	2.730	2.730	5,393,500
2023-10-27	2.660	2.800	2.590	2.740	2.740	3,174,000
2023-10-26	2.690	2.690	2.540	2.620	2.620	1,927,500
2023-10-25	2.650	2.650	2.530	2.610	2.610	2,159,500
2023-10-24	2.500	2.660	2.500	2.570	2.570	3,078,500
2023-10-20	2.480	2.600	2.480	2.510	2.510	2,054,500
2023-10-19	2.600	2.670	2.580	2.610	2.610	1,646,500
2023-10-18	2.760	2.760	2.650	2.660	2.660	1,664,500
2023-10-17	2.860	2.860	2.680	2.730	2.730	2,028,500
2023-10-16	2.890	3.000	2.730	2.770	2.770	4,286,500
2023-10-13	2.800	3.090	2.740	2.900	2.900	11,379,000
2023-10-12	2.880	2.880	2.760	2.840	2.840	3,506,000
2023-10-11	2.750	3.130	2.740	2.810	2.810	10,359,000
2023-10-10	2.680	2.820	2.650	2.690	2.690	3,482,500
2023-10-09	2.510	2.790	2.510	2.700	2.700	4,301,000
2023-10-06	2.400	2.540	2.400	2.510	2.510	508,000
2023-10-05	2.400	2.450	2.320	2.400	2.400	783,500
2023-10-04	2.620	2.620	2.400	2.500	2.500	467,500
2023-10-03	2.710	2.760	2.500	2.600	2.600	969,000
2023-09-29	2.720	2.770	2.690	2.740	2.740	293,000
2023-09-28	2.740	2.760	2.660	2.680	2.680	1,490,500
2023-09-27	2.700	2.820	2.660	2.740	2.740	2,431,500
2023-09-26	2.810	2.810	2.630	2.660	2.660	2,284,000
2023-09-25	2.780	2.840	2.740	2.760	2.760	1,930,000
2023-09-22	2.800	2.860	2.730	2.840	2.840	3,272,000
2023-09-21	2.930	2.930	2.760	2.770	2.770	3,416,000
2023-09-20	3.030	3.030	2.890	2.900	2.900	2,054,500
2023-09-19	3.010	3.080	2.940	2.960	2.960	4,404,500
2023-09-18	2.990	3.300	2.990	3.050	3.050	13,154,000
2023-09-15	2.940	3.030	2.890	2.940	2.940	12,616,000
2023-09-14	3.040	3.040	2.880	2.940	2.940	4,690,000
2023-09-13	3.090	3.100	2.970	2.980	2.980	3,215,000
2023-09-12	3.100	3.140	3.050	3.100	3.100	2,268,000
2023-09-11	3.090	3.170	3.000	3.100	3.100	6,753,000
2023-09-07	3.240	3.250	3.080	3.100	3.100	3,524,000
2023-09-06	3.280	3.280	3.130	3.220	3.220	4,448,500
2023-09-05	3.450	3.480	3.260	3.280	3.280	7,151,500
2023-09-04	3.520	3.600	3.430	3.480	3.480	12,742,000
2023-09-01	3.480	3.480	3.480	3.480	3.480	0
2023-08-31	4.000	4.000	3.480	3.480	3.480	17,309,500
2023-08-30	4.030	4.170	3.910	3.950	3.950	4,911,000
2023-08-29	3.860	4.320	3.860	4.030	4.030	22,799,502
2023-08-28	3.740	3.920	3.740	3.920	3.920	5,071,000
2023-08-25	3.620	3.750	3.620	3.730	3.730	1,680,500
2023-08-24	3.550	3.750	3.550	3.700	3.700	1,668,500
2023-08-23	3.600	3.670	3.530	3.570	3.570	748,500
2023-08-22	3.650	3.740	3.510	3.600	3.600	2,229,000

← NewerPage 13 of 21 · 1,230 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.