Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	10.240	10.440	9.900	10.100	10.100	9,058,500
2023-02-22	9.980	10.200	9.950	10.020	10.020	6,477,500
2023-02-21	10.520	10.620	10.060	10.160	10.160	4,324,000
2023-02-20	10.820	10.820	10.360	10.520	10.520	2,844,000
2023-02-17	10.620	10.940	10.500	10.600	10.600	3,028,000
2023-02-16	10.540	10.900	10.360	10.460	10.460	5,990,500
2023-02-15	10.680	11.140	10.460	10.540	10.540	7,526,999
2023-02-14	10.380	11.160	10.380	10.700	10.700	15,450,700
2023-02-13	10.000	10.400	10.000	10.300	10.300	6,323,000
2023-02-10	10.240	10.340	9.820	9.950	9.950	9,070,500
2023-02-09	10.380	10.540	10.280	10.340	10.340	3,934,500
2023-02-08	10.780	11.080	10.300	10.320	10.320	4,920,000
2023-02-07	11.100	11.100	10.500	10.740	10.740	7,404,000
2023-02-06	11.600	11.840	10.660	10.740	10.740	11,926,000
2023-02-03	12.000	12.680	11.620	11.640	11.640	23,342,300
2023-02-02	10.900	11.660	10.900	11.500	11.500	16,325,500
2023-02-01	10.400	11.020	10.340	10.900	10.900	9,340,500
2023-01-31	10.280	10.420	10.020	10.420	10.420	4,304,000
2023-01-30	10.480	10.600	9.970	10.260	10.260	6,799,000
2023-01-27	10.520	10.760	10.500	10.740	10.740	1,082,500
2023-01-26	10.040	10.700	10.040	10.660	10.660	3,546,500
2023-01-20	9.990	10.060	9.930	10.040	10.040	1,490,500
2023-01-19	10.020	10.220	9.900	9.990	9.990	1,750,500
2023-01-18	10.340	10.580	9.940	10.200	10.200	7,997,350
2023-01-17	11.860	11.860	10.120	10.200	10.200	21,906,000
2023-01-16	11.500	12.160	11.260	11.860	11.860	21,156,000
2023-01-13	11.220	11.720	11.040	11.260	11.260	12,921,500
2023-01-12	10.920	11.340	10.900	11.100	11.100	8,967,500
2023-01-11	10.680	11.220	10.680	10.840	10.840	11,650,000
2023-01-10	10.260	10.760	10.020	10.660	10.660	6,132,000
2023-01-09	10.880	10.880	10.140	10.260	10.260	8,126,773
2023-01-06	10.880	11.120	10.640	10.660	10.660	7,340,000
2023-01-05	10.420	11.040	10.180	10.820	10.820	12,055,000
2023-01-04	10.320	10.440	10.100	10.360	10.360	4,788,367
2023-01-03	9.860	10.320	9.740	10.240	10.240	4,381,000
2022-12-30	9.920	10.120	9.800	9.850	9.850	6,102,000
2022-12-29	9.910	10.100	9.540	9.830	9.830	11,423,500
2022-12-28	10.320	10.480	9.700	9.850	9.850	15,108,000
2022-12-23	10.880	11.460	10.600	10.880	10.880	19,665,000
2022-12-22	10.620	11.020	10.460	10.900	10.900	12,831,500
2022-12-21	10.400	11.300	10.300	10.620	10.620	10,963,500
2022-12-20	10.580	10.600	10.120	10.400	10.400	5,762,600
2022-12-19	11.420	11.420	10.160	10.440	10.440	13,840,550
2022-12-16	11.240	11.680	11.180	11.400	11.400	9,524,000
2022-12-15	11.800	11.940	11.100	11.320	11.320	11,252,000
2022-12-14	11.800	12.060	11.600	11.980	11.980	12,859,700
2022-12-13	12.140	12.340	11.440	11.740	11.740	12,702,811
2022-12-12	13.000	13.600	11.880	12.020	12.020	81,135,500
2022-12-09	13.660	14.780	13.300	14.340	14.340	20,851,000
2022-12-08	13.580	14.060	13.360	13.660	13.660	10,418,640
2022-12-07	13.300	14.560	13.200	13.400	13.400	19,779,500
2022-12-06	13.300	13.900	12.980	13.300	13.300	10,138,000
2022-12-05	12.880	13.560	12.420	13.240	13.240	16,737,074
2022-12-02	12.680	13.200	12.660	12.820	12.820	8,215,074
2022-12-01	13.400	13.600	12.560	12.640	12.640	11,116,000
2022-11-30	13.320	13.480	12.980	13.300	13.300	10,032,000
2022-11-29	13.100	13.760	12.740	13.160	13.160	19,422,500
2022-11-28	12.500	13.380	12.020	13.100	13.100	14,471,000
2022-11-25	12.560	12.600	11.840	12.500	12.500	12,982,500
2022-11-24	12.100	12.920	12.100	12.400	12.400	7,080,963

← NewerPage 16 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.