Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.710 | 3.750 | 3.600 | 3.650 | 3.650 | 1,956,500 |
| 2023-08-18 | 3.750 | 3.830 | 3.620 | 3.620 | 3.620 | 2,115,000 |
| 2023-08-17 | 3.760 | 3.930 | 3.660 | 3.810 | 3.810 | 4,164,000 |
| 2023-08-16 | 3.580 | 4.060 | 3.570 | 3.780 | 3.780 | 8,987,000 |
| 2023-08-15 | 3.630 | 3.640 | 3.540 | 3.590 | 3.590 | 1,308,000 |
| 2023-08-14 | 3.520 | 3.620 | 3.490 | 3.590 | 3.590 | 1,864,500 |
| 2023-08-11 | 3.530 | 3.550 | 3.470 | 3.520 | 3.520 | 967,500 |
| 2023-08-10 | 3.610 | 3.610 | 3.510 | 3.530 | 3.530 | 1,223,500 |
| 2023-08-09 | 3.610 | 3.700 | 3.540 | 3.610 | 3.610 | 3,261,000 |
| 2023-08-08 | 3.530 | 3.560 | 3.460 | 3.520 | 3.520 | 2,700,000 |
| 2023-08-07 | 3.660 | 3.660 | 3.480 | 3.550 | 3.550 | 5,337,500 |
| 2023-08-04 | 3.690 | 3.790 | 3.610 | 3.650 | 3.650 | 3,602,500 |
| 2023-08-03 | 3.760 | 3.830 | 3.670 | 3.710 | 3.710 | 2,943,500 |
| 2023-08-02 | 3.900 | 3.920 | 3.700 | 3.760 | 3.760 | 4,654,000 |
| 2023-08-01 | 4.000 | 4.110 | 3.850 | 3.910 | 3.910 | 3,590,000 |
| 2023-07-31 | 3.990 | 4.150 | 3.950 | 4.000 | 4.000 | 5,143,000 |
| 2023-07-28 | 3.850 | 4.010 | 3.750 | 3.940 | 3.940 | 5,090,500 |
| 2023-07-27 | 3.910 | 3.950 | 3.820 | 3.870 | 3.870 | 2,298,000 |
| 2023-07-26 | 3.840 | 4.000 | 3.830 | 3.900 | 3.900 | 2,925,500 |
| 2023-07-25 | 3.800 | 3.880 | 3.770 | 3.840 | 3.840 | 2,682,000 |
| 2023-07-24 | 3.770 | 3.850 | 3.700 | 3.750 | 3.750 | 1,457,500 |
| 2023-07-21 | 3.760 | 3.890 | 3.730 | 3.770 | 3.770 | 1,724,500 |
| 2023-07-20 | 3.820 | 3.850 | 3.730 | 3.730 | 3.730 | 1,697,000 |
| 2023-07-19 | 3.900 | 3.910 | 3.710 | 3.760 | 3.760 | 2,519,500 |
| 2023-07-18 | 4.020 | 4.020 | 3.850 | 3.890 | 3.890 | 2,551,500 |
| 2023-07-14 | 4.130 | 4.150 | 3.980 | 4.040 | 4.040 | 2,825,000 |
| 2023-07-13 | 3.840 | 4.110 | 3.800 | 4.060 | 4.060 | 7,726,000 |
| 2023-07-12 | 3.760 | 3.960 | 3.740 | 3.770 | 3.770 | 5,391,500 |
| 2023-07-11 | 3.740 | 3.770 | 3.650 | 3.720 | 3.720 | 2,056,000 |
| 2023-07-10 | 3.650 | 3.750 | 3.640 | 3.660 | 3.660 | 1,297,500 |
| 2023-07-07 | 3.530 | 3.700 | 3.520 | 3.650 | 3.650 | 2,349,000 |
| 2023-07-06 | 3.710 | 3.710 | 3.550 | 3.600 | 3.600 | 2,843,500 |
| 2023-07-05 | 3.860 | 3.860 | 3.660 | 3.660 | 3.660 | 2,931,500 |
| 2023-07-04 | 3.720 | 3.950 | 3.660 | 3.880 | 3.880 | 3,921,500 |
| 2023-07-03 | 3.610 | 3.740 | 3.540 | 3.720 | 3.720 | 2,821,000 |
| 2023-06-30 | 3.580 | 3.730 | 3.540 | 3.590 | 3.590 | 3,502,000 |
| 2023-06-29 | 3.720 | 3.720 | 3.550 | 3.620 | 3.620 | 2,289,000 |
| 2023-06-28 | 3.700 | 3.730 | 3.550 | 3.700 | 3.700 | 2,579,500 |
| 2023-06-27 | 3.690 | 3.780 | 3.620 | 3.700 | 3.700 | 1,495,500 |
| 2023-06-26 | 3.680 | 3.800 | 3.600 | 3.650 | 3.650 | 3,671,500 |
| 2023-06-23 | 3.710 | 3.710 | 3.500 | 3.550 | 3.550 | 1,687,000 |
| 2023-06-21 | 3.950 | 3.980 | 3.720 | 3.790 | 3.790 | 3,489,500 |
| 2023-06-20 | 4.000 | 4.240 | 3.880 | 3.980 | 3.980 | 6,528,500 |
| 2023-06-19 | 4.240 | 4.240 | 3.980 | 4.020 | 4.020 | 2,725,000 |
| 2023-06-16 | 4.090 | 4.440 | 4.000 | 4.170 | 4.170 | 8,560,000 |
| 2023-06-15 | 3.810 | 4.140 | 3.770 | 4.070 | 4.070 | 6,435,000 |
| 2023-06-14 | 3.850 | 3.900 | 3.760 | 3.810 | 3.810 | 3,133,000 |
| 2023-06-13 | 3.650 | 3.820 | 3.580 | 3.750 | 3.750 | 5,966,500 |
| 2023-06-12 | 3.860 | 3.860 | 3.540 | 3.600 | 3.600 | 7,850,000 |
| 2023-06-09 | 3.840 | 3.960 | 3.810 | 3.830 | 3.830 | 3,257,000 |
| 2023-06-08 | 3.920 | 3.920 | 3.810 | 3.840 | 3.840 | 2,373,000 |
| 2023-06-07 | 3.920 | 4.130 | 3.910 | 3.920 | 3.920 | 4,475,000 |
| 2023-06-06 | 4.070 | 4.070 | 3.800 | 3.900 | 3.900 | 4,151,000 |
| 2023-06-05 | 4.050 | 4.090 | 3.960 | 4.010 | 4.010 | 2,241,000 |
| 2023-06-02 | 3.960 | 4.120 | 3.910 | 3.950 | 3.950 | 4,245,000 |
| 2023-06-01 | 3.890 | 3.970 | 3.800 | 3.850 | 3.850 | 3,053,000 |
| 2023-05-31 | 4.070 | 4.070 | 3.800 | 3.840 | 3.840 | 5,078,000 |
| 2023-05-30 | 4.040 | 4.130 | 3.970 | 4.070 | 4.070 | 1,910,000 |
| 2023-05-29 | 4.120 | 4.160 | 3.950 | 4.040 | 4.040 | 4,690,500 |
| 2023-05-25 | 4.250 | 4.250 | 3.980 | 4.140 | 4.140 | 5,167,000 |
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.