Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 4.540 | 4.550 | 4.170 | 4.180 | 4.180 | 4,911,500 |
| 2023-05-23 | 4.270 | 4.720 | 4.210 | 4.480 | 4.480 | 10,698,500 |
| 2023-05-22 | 4.220 | 4.330 | 4.150 | 4.200 | 4.200 | 3,219,000 |
| 2023-05-19 | 4.600 | 4.600 | 4.130 | 4.150 | 4.150 | 7,321,000 |
| 2023-05-18 | 4.600 | 4.630 | 4.400 | 4.500 | 4.500 | 4,840,000 |
| 2023-05-17 | 4.860 | 4.920 | 4.510 | 4.540 | 4.540 | 7,256,500 |
| 2023-05-16 | 4.560 | 4.840 | 4.560 | 4.820 | 4.820 | 7,933,000 |
| 2023-05-15 | 4.800 | 4.800 | 4.480 | 4.520 | 4.520 | 5,821,500 |
| 2023-05-12 | 5.270 | 5.340 | 4.670 | 4.700 | 4.700 | 13,651,000 |
| 2023-05-11 | 5.600 | 5.600 | 4.980 | 5.090 | 5.090 | 11,563,500 |
| 2023-05-10 | 4.950 | 5.830 | 4.870 | 5.600 | 5.600 | 12,918,460 |
| 2023-05-09 | 5.210 | 5.310 | 4.860 | 4.860 | 4.860 | 3,508,500 |
| 2023-05-08 | 5.290 | 5.340 | 5.180 | 5.180 | 5.180 | 1,696,640 |
| 2023-05-05 | 5.230 | 5.460 | 5.210 | 5.250 | 5.250 | 2,326,500 |
| 2023-05-04 | 5.300 | 5.330 | 5.120 | 5.230 | 5.230 | 1,487,100 |
| 2023-05-03 | 5.010 | 5.180 | 4.780 | 5.130 | 5.130 | 1,139,300 |
| 2023-05-02 | 5.530 | 5.530 | 5.020 | 5.070 | 5.070 | 959,700 |
| 2023-04-28 | 5.610 | 5.610 | 5.390 | 5.410 | 5.410 | 1,980,000 |
| 2023-04-27 | 5.550 | 5.630 | 5.380 | 5.530 | 5.530 | 1,239,500 |
| 2023-04-26 | 5.470 | 5.600 | 5.390 | 5.530 | 5.530 | 2,270,000 |
| 2023-04-25 | 5.690 | 5.770 | 5.310 | 5.380 | 5.380 | 3,094,700 |
| 2023-04-24 | 5.440 | 5.820 | 5.440 | 5.690 | 5.690 | 5,580,500 |
| 2023-04-21 | 5.630 | 5.630 | 5.200 | 5.440 | 5.440 | 10,921,500 |
| 2023-04-20 | 6.070 | 6.070 | 5.610 | 5.630 | 5.630 | 4,254,000 |
| 2023-04-19 | 6.060 | 6.120 | 5.880 | 5.910 | 5.910 | 2,981,400 |
| 2023-04-18 | 6.290 | 6.340 | 6.060 | 6.060 | 6.060 | 2,466,000 |
| 2023-04-17 | 6.210 | 6.300 | 5.990 | 6.270 | 6.270 | 4,248,500 |
| 2023-04-14 | 6.130 | 6.580 | 6.130 | 6.250 | 6.250 | 10,192,500 |
| 2023-04-13 | 6.120 | 6.140 | 5.840 | 6.130 | 6.130 | 4,067,500 |
| 2023-04-12 | 6.390 | 6.390 | 5.980 | 6.040 | 6.040 | 6,480,500 |
| 2023-04-11 | 6.200 | 6.380 | 6.120 | 6.330 | 6.330 | 6,224,500 |
| 2023-04-06 | 6.280 | 6.280 | 5.850 | 6.080 | 6.080 | 8,435,500 |
| 2023-04-04 | 6.350 | 6.480 | 5.820 | 6.220 | 6.220 | 20,178,500 |
| 2023-04-03 | 6.490 | 6.540 | 6.110 | 6.310 | 6.310 | 16,873,500 |
| 2023-03-31 | 7.020 | 7.020 | 6.450 | 6.450 | 6.450 | 8,826,500 |
| 2023-03-30 | 7.400 | 7.400 | 6.880 | 7.050 | 7.050 | 5,018,500 |
| 2023-03-29 | 7.450 | 7.630 | 7.230 | 7.300 | 7.300 | 4,135,500 |
| 2023-03-28 | 7.900 | 7.900 | 7.450 | 7.470 | 7.470 | 2,669,000 |
| 2023-03-27 | 7.940 | 8.020 | 7.840 | 7.860 | 7.860 | 1,036,500 |
| 2023-03-24 | 8.100 | 8.100 | 7.910 | 8.030 | 8.030 | 1,835,500 |
| 2023-03-23 | 8.040 | 8.190 | 7.870 | 8.090 | 8.090 | 3,777,800 |
| 2023-03-22 | 8.370 | 8.380 | 8.060 | 8.220 | 8.220 | 2,258,500 |
| 2023-03-21 | 8.070 | 8.350 | 8.000 | 8.270 | 8.270 | 2,276,540 |
| 2023-03-20 | 8.700 | 8.700 | 7.760 | 8.020 | 8.020 | 3,427,500 |
| 2023-03-17 | 8.010 | 8.600 | 8.010 | 8.580 | 8.580 | 5,234,000 |
| 2023-03-16 | 7.880 | 8.160 | 7.880 | 8.060 | 8.060 | 3,636,000 |
| 2023-03-15 | 7.700 | 8.040 | 7.620 | 8.000 | 8.000 | 6,750,000 |
| 2023-03-14 | 7.630 | 7.830 | 7.530 | 7.580 | 7.580 | 3,178,000 |
| 2023-03-13 | 7.840 | 7.980 | 7.550 | 7.630 | 7.630 | 3,495,500 |
| 2023-03-10 | 7.580 | 7.860 | 7.450 | 7.840 | 7.840 | 4,281,500 |
| 2023-03-09 | 7.800 | 7.900 | 7.550 | 7.570 | 7.570 | 5,169,000 |
| 2023-03-08 | 8.400 | 8.400 | 7.700 | 7.800 | 7.800 | 8,831,840 |
| 2023-03-07 | 9.000 | 9.000 | 8.400 | 8.460 | 8.460 | 6,504,500 |
| 2023-03-06 | 9.300 | 9.310 | 8.880 | 8.890 | 8.890 | 4,910,500 |
| 2023-03-03 | 9.400 | 9.490 | 9.220 | 9.230 | 9.230 | 1,390,500 |
| 2023-03-02 | 9.500 | 9.560 | 9.140 | 9.300 | 9.300 | 2,093,500 |
| 2023-03-01 | 9.300 | 9.560 | 9.260 | 9.510 | 9.510 | 2,448,500 |
| 2023-02-28 | 9.000 | 9.680 | 8.870 | 9.680 | 9.680 | 6,130,000 |
| 2023-02-27 | 9.430 | 9.430 | 8.760 | 8.950 | 8.950 | 8,201,000 |
| 2023-02-24 | 10.200 | 10.320 | 9.280 | 9.360 | 9.360 | 14,352,000 |
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.