Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	22.600	23.100	22.200	22.900	22.900	3,184,500
2022-06-01	24.200	24.200	22.500	23.200	23.200	5,716,000
2022-05-31	22.750	23.950	22.750	23.950	23.950	10,580,668
2022-05-30	22.650	23.100	22.150	22.700	22.700	3,964,000
2022-05-27	23.100	23.300	21.800	22.650	22.650	4,031,000
2022-05-26	22.550	23.400	22.000	22.700	22.700	3,665,500
2022-05-25	22.400	23.200	21.800	22.500	22.500	5,811,014
2022-05-24	23.300	23.450	21.800	22.000	22.000	6,375,100
2022-05-23	23.050	24.600	22.800	23.400	23.400	8,729,100
2022-05-20	22.200	23.100	21.400	23.100	23.100	10,154,046
2022-05-19	22.200	23.200	20.850	21.750	21.750	9,469,500
2022-05-18	20.000	23.000	19.900	23.000	23.000	14,079,257
2022-05-17	19.560	20.200	19.500	19.840	19.840	5,135,100
2022-05-16	20.250	20.950	19.300	19.540	19.540	13,658,500
2022-05-13	18.160	21.200	18.100	19.740	19.740	15,548,221
2022-05-12	19.100	19.400	17.380	17.880	17.880	10,225,410
2022-05-11	19.920	20.700	18.800	18.980	18.980	8,440,000
2022-05-10	20.950	20.950	18.960	19.580	19.580	9,199,000
2022-05-06	22.400	22.400	20.500	21.050	21.050	4,744,042
2022-05-05	23.000	23.400	21.900	22.300	22.300	4,353,000
2022-05-04	22.750	23.000	21.900	22.350	22.350	1,720,543
2022-05-03	23.900	23.900	22.250	22.700	22.700	1,156,250
2022-04-29	22.900	23.100	21.700	22.700	22.700	2,173,500
2022-04-28	24.050	24.100	22.100	22.200	22.200	2,710,000
2022-04-27	23.300	23.900	20.050	23.900	23.900	11,943,100
2022-04-26	25.150	25.600	23.550	23.900	23.900	5,784,257
2022-04-25	25.000	26.300	24.050	24.650	24.650	9,191,352
2022-04-22	24.750	24.900	23.700	24.000	24.000	5,404,000
2022-04-21	25.850	26.000	23.550	25.000	25.000	8,509,000
2022-04-20	24.750	26.450	24.750	25.500	25.500	8,906,440
2022-04-19	27.000	27.600	24.000	24.500	24.500	14,370,500
2022-04-14	28.550	29.000	26.500	27.500	27.500	9,986,450
2022-04-13	28.400	29.500	27.000	28.150	28.150	14,137,668
2022-04-12	28.050	29.100	25.000	28.000	28.000	19,660,316
2022-04-11	27.000	29.950	26.350	27.300	27.300	26,212,496
2022-04-08	22.500	26.900	21.500	25.650	25.650	34,195,482
2022-04-07	30.600	31.750	20.500	21.700	21.700	42,021,810
2022-04-06	16.060	46.000	16.060	28.850	28.850	74,549,146
2022-04-04	10.320	14.540	10.320	13.980	13.980	20,833,860
2022-04-01	9.700	10.260	9.420	10.220	10.220	5,049,000
2022-03-31	11.060	11.060	9.750	9.750	9.750	7,490,150
2022-03-30	10.920	11.200	10.480	11.060	11.060	16,436,000
2022-03-29	10.700	11.200	10.360	10.600	10.600	12,335,000
2022-03-28	11.500	11.780	10.600	10.680	10.680	17,567,500
2022-03-25	11.600	12.180	10.860	11.240	11.240	18,330,500
2022-03-24	11.760	12.460	11.380	11.880	11.880	22,027,000
2022-03-23	11.500	12.120	11.240	11.900	11.900	19,902,500
2022-03-22	11.200	11.580	10.680	11.420	11.420	21,277,160
2022-03-21	10.500	11.300	10.060	11.160	11.160	25,860,471
2022-03-18	10.000	10.700	9.660	10.200	10.200	20,442,500
2022-03-17	10.020	10.600	9.450	9.870	9.870	21,929,500
2022-03-16	9.300	9.980	8.770	9.870	9.870	15,384,250
2022-03-15	9.470	9.630	8.660	8.800	8.800	9,444,000
2022-03-14	9.990	10.480	9.190	9.350	9.350	11,231,000
2022-03-11	10.600	10.800	9.710	9.830	9.830	14,452,000
2022-03-10	11.300	11.420	10.500	10.720	10.720	10,715,000
2022-03-09	12.020	12.200	10.900	11.080	11.080	12,395,000
2022-03-08	12.500	12.580	11.600	12.000	12.000	7,659,500
2022-03-07	12.300	12.640	11.780	12.260	12.260	4,305,000
2022-03-04	12.980	13.120	12.180	12.300	12.300	7,905,500

← NewerPage 19 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.