Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	13.300	13.300	11.900	12.000	12.000	15,057,000
2022-11-22	14.740	14.980	12.740	13.060	13.060	26,478,500
2022-11-21	14.880	15.480	14.440	14.640	14.640	15,011,500
2022-11-18	14.000	15.280	13.800	15.040	15.040	26,163,000
2022-11-17	14.700	14.820	13.720	13.800	13.800	13,093,100
2022-11-16	14.880	15.900	14.280	14.700	14.700	23,696,500
2022-11-15	16.100	16.100	14.620	14.700	14.700	25,475,500
2022-11-14	12.000	16.220	11.640	16.180	16.180	48,776,218
2022-11-11	11.980	12.480	11.320	11.780	11.780	28,715,400
2022-11-10	13.000	13.180	11.320	11.680	11.680	25,628,500
2022-11-09	14.680	14.680	13.280	13.580	13.580	20,358,500
2022-11-08	14.400	14.780	13.640	14.200	14.200	24,325,000
2022-11-07	13.200	14.500	13.000	14.380	14.380	29,076,819
2022-11-04	13.460	13.800	13.220	13.320	13.320	24,645,200
2022-11-03	13.600	13.800	13.240	13.320	13.320	9,516,600
2022-11-02	13.240	14.400	13.000	14.080	14.080	24,928,000
2022-11-01	12.580	13.480	12.120	13.220	13.220	23,446,500
2022-10-31	12.600	12.840	12.220	12.440	12.440	9,877,950
2022-10-28	12.880	13.300	12.160	12.560	12.560	17,192,500
2022-10-27	13.380	13.600	12.600	13.000	13.000	15,997,400
2022-10-26	12.320	13.440	11.840	13.440	13.440	13,862,216
2022-10-25	11.600	12.000	11.300	11.960	11.960	6,208,500
2022-10-24	12.780	12.840	11.360	11.480	11.480	9,844,500
2022-10-21	13.000	13.160	12.320	12.600	12.600	10,651,000
2022-10-20	13.400	13.700	12.600	12.800	12.800	11,299,500
2022-10-19	13.260	13.660	12.720	13.440	13.440	9,939,500
2022-10-18	12.420	13.380	12.160	13.260	13.260	15,659,000
2022-10-17	12.420	12.720	12.160	12.320	12.320	7,515,000
2022-10-14	11.660	12.920	11.560	12.580	12.580	16,184,000
2022-10-13	11.700	12.260	11.520	11.640	11.640	16,017,000
2022-10-12	11.960	12.200	11.500	11.800	11.800	9,278,500
2022-10-11	11.900	12.180	11.320	11.960	11.960	14,267,500
2022-10-10	10.860	12.320	10.680	11.860	11.860	13,145,000
2022-10-07	10.840	11.680	10.600	11.240	11.240	2,775,500
2022-10-06	11.640	11.780	10.920	10.960	10.960	2,480,000
2022-10-05	11.400	11.760	10.900	11.480	11.480	5,131,500
2022-10-03	11.100	11.500	10.460	11.160	11.160	4,671,500
2022-09-30	11.600	11.600	10.460	11.140	11.140	3,529,200
2022-09-29	11.340	11.700	10.480	11.380	11.380	3,181,000
2022-09-28	11.320	11.700	10.800	11.340	11.340	9,692,805
2022-09-27	10.800	11.840	10.560	11.320	11.320	16,706,000
2022-09-26	10.900	11.080	10.480	10.700	10.700	7,394,195
2022-09-23	11.000	11.300	10.360	10.860	10.860	12,451,000
2022-09-22	10.920	11.100	10.740	10.900	10.900	5,575,500
2022-09-21	11.020	11.200	10.660	11.080	11.080	6,072,500
2022-09-20	11.280	11.700	10.860	11.080	11.080	4,120,500
2022-09-19	11.460	11.540	11.000	11.280	11.280	3,632,500
2022-09-16	11.600	11.720	11.140	11.460	11.460	6,206,000
2022-09-15	11.780	12.080	11.280	11.600	11.600	9,671,000
2022-09-14	11.700	11.820	11.080	11.760	11.760	5,463,000
2022-09-13	13.080	13.140	11.440	11.880	11.880	8,772,000
2022-09-09	12.780	13.260	12.720	13.000	13.000	8,107,000
2022-09-08	12.760	12.840	12.500	12.780	12.780	3,844,100
2022-09-07	13.240	13.240	12.560	12.660	12.660	8,051,875
2022-09-06	13.560	13.640	12.900	13.020	13.020	7,349,000
2022-09-05	13.260	13.920	12.840	13.420	13.420	9,193,144
2022-09-02	13.700	14.480	13.140	13.240	13.240	8,678,500
2022-09-01	14.860	14.900	13.320	13.400	13.400	17,398,585
2022-08-31	14.660	14.660	14.660	14.660	14.660	32,034,000
2022-08-30	18.700	18.900	16.140	16.140	16.140	16,000,000

← NewerPage 17 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.