Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	18.660	19.500	18.460	18.700	18.700	12,358,500
2022-08-26	16.860	19.280	16.420	19.280	19.280	14,547,244
2022-08-25	16.540	17.020	16.200	16.400	16.400	5,371,500
2022-08-24	16.500	16.680	15.980	16.560	16.560	6,488,000
2022-08-23	16.640	17.180	16.400	16.500	16.500	11,908,207
2022-08-22	16.000	17.300	15.900	16.780	16.780	10,243,500
2022-08-19	15.800	16.920	15.640	16.460	16.460	13,580,000
2022-08-18	14.900	17.080	14.740	16.300	16.300	17,325,700
2022-08-17	15.160	15.400	14.300	15.060	15.060	5,261,000
2022-08-16	14.740	15.200	14.220	15.020	15.020	6,791,500
2022-08-15	12.500	15.200	12.220	14.860	14.860	16,321,000
2022-08-12	13.020	13.020	12.420	12.520	12.520	4,275,584
2022-08-11	13.020	13.360	12.640	12.960	12.960	2,582,500
2022-08-10	13.540	13.660	12.880	12.980	12.980	2,806,500
2022-08-09	14.260	14.380	13.360	13.540	13.540	6,799,000
2022-08-08	13.220	14.360	13.200	13.620	13.620	5,227,500
2022-08-05	13.680	13.960	13.480	13.480	13.480	2,805,500
2022-08-04	14.500	14.500	13.560	13.700	13.700	5,204,000
2022-08-03	13.960	14.100	13.420	13.780	13.780	2,992,143
2022-08-02	14.280	14.280	13.100	13.660	13.660	3,889,200
2022-08-01	15.180	15.180	14.320	14.360	14.360	3,660,000
2022-07-29	15.600	15.700	14.860	15.100	15.100	3,083,500
2022-07-28	15.400	15.800	14.800	15.560	15.560	6,151,000
2022-07-27	16.060	16.060	15.000	15.200	15.200	3,810,200
2022-07-26	15.800	16.360	15.300	16.160	16.160	5,722,000
2022-07-25	17.360	17.360	16.480	16.600	16.600	2,206,000
2022-07-22	17.440	17.440	17.020	17.320	17.320	2,843,500
2022-07-21	17.100	17.300	16.840	17.260	17.260	2,327,530
2022-07-20	17.680	17.820	16.920	17.040	17.040	3,269,500
2022-07-19	19.200	19.200	17.360	17.460	17.460	4,711,500
2022-07-18	17.520	20.000	17.200	18.900	18.900	10,969,982
2022-07-15	17.180	17.560	16.460	17.520	17.520	3,095,500
2022-07-14	17.000	17.600	16.980	17.380	17.380	3,784,810
2022-07-13	17.380	17.620	16.880	16.980	16.980	3,219,000
2022-07-12	18.300	18.420	17.000	17.160	17.160	5,487,825
2022-07-11	18.500	19.260	18.100	18.380	18.380	6,227,000
2022-07-08	18.000	18.400	17.660	18.000	18.000	4,313,500
2022-07-07	18.700	19.000	17.620	17.960	17.960	3,354,200
2022-07-06	18.300	19.100	17.840	18.180	18.180	4,240,500
2022-07-05	18.280	18.420	17.600	18.000	18.000	4,097,053
2022-07-04	18.720	19.220	18.240	18.260	18.260	3,372,000
2022-06-30	20.000	20.000	18.420	18.700	18.700	5,279,500
2022-06-29	18.920	19.500	18.820	19.040	19.040	4,430,050
2022-06-28	19.400	19.480	18.920	19.340	19.340	3,785,000
2022-06-27	20.000	20.450	19.320	19.480	19.480	5,080,000
2022-06-24	19.940	20.650	19.640	20.050	20.050	4,378,500
2022-06-23	20.200	20.600	19.660	19.700	19.700	4,806,500
2022-06-22	21.700	21.700	20.500	20.500	20.500	4,733,700
2022-06-21	19.640	21.250	19.320	21.050	21.050	8,561,293
2022-06-20	19.540	19.980	19.160	19.880	19.880	3,238,560
2022-06-17	19.980	20.100	18.820	19.540	19.540	5,727,800
2022-06-16	19.980	20.000	19.180	19.500	19.500	6,119,018
2022-06-15	19.280	20.500	18.980	20.100	20.100	4,581,500
2022-06-14	19.600	19.920	18.140	19.280	19.280	8,269,000
2022-06-13	22.450	22.450	19.700	19.820	19.820	9,731,529
2022-06-10	22.950	23.150	22.150	22.450	22.450	4,335,337
2022-06-09	23.600	24.150	22.500	22.850	22.850	4,752,000
2022-06-08	23.000	23.750	22.450	23.700	23.700	8,220,000
2022-06-07	22.800	23.100	22.000	22.550	22.550	4,664,000
2022-06-06	22.300	23.350	22.150	22.500	22.500	3,968,142

← NewerPage 18 of 21 · 1,235 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.