Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.630	1.700	1.630	1.660	1.660	475,500
2026-07-28	1.700	1.740	1.620	1.630	1.630	650,500
2026-07-27	1.700	1.710	1.650	1.710	1.710	462,000
2026-07-24	1.700	1.700	1.650	1.690	1.690	434,000
2026-07-23	1.710	1.730	1.690	1.710	1.710	130,000
2026-07-22	1.660	1.770	1.660	1.710	1.710	345,000
2026-07-21	1.670	1.720	1.650	1.690	1.690	611,000
2026-07-20	1.800	1.800	1.680	1.690	1.690	471,000
2026-07-17	1.890	1.890	1.690	1.730	1.730	1,182,500
2026-07-16	1.830	1.910	1.830	1.850	1.850	178,000
2026-07-15	1.800	1.890	1.800	1.860	1.860	505,500
2026-07-14	1.800	1.830	1.730	1.810	1.810	613,500
2026-07-13	1.870	1.950	1.750	1.820	1.820	1,512,000
2026-07-10	1.920	2.010	1.870	1.890	1.890	703,000
2026-07-09	1.900	1.960	1.900	1.920	1.920	383,500
2026-07-08	1.900	1.960	1.900	1.910	1.910	220,500
2026-07-07	2.010	2.010	1.920	1.920	1.920	382,500
2026-07-06	2.060	2.120	2.030	2.040	2.040	375,000
2026-07-03	1.970	2.100	1.970	2.060	2.060	1,227,500
2026-07-02	1.910	2.070	1.910	1.990	1.990	510,500
2026-06-30	1.970	1.970	1.850	1.910	1.910	286,500
2026-06-29	1.850	2.050	1.850	2.000	2.000	839,500
2026-06-26	2.020	2.020	1.820	1.850	1.850	2,235,500
2026-06-25	2.150	2.150	1.970	2.020	2.020	2,841,500
2026-06-24	2.170	2.230	2.160	2.190	2.190	550,000
2026-06-23	2.260	2.270	2.130	2.180	2.180	1,636,500
2026-06-22	2.240	2.330	2.200	2.260	2.260	676,500
2026-06-18	2.270	2.300	2.230	2.250	2.250	451,000
2026-06-17	2.320	2.350	2.250	2.290	2.290	639,000
2026-06-16	2.370	2.430	2.340	2.350	2.350	711,500
2026-06-15	2.410	2.450	2.330	2.350	2.350	523,500
2026-06-12	2.360	2.480	2.350	2.400	2.400	415,500
2026-06-11	2.360	2.450	2.360	2.360	2.360	438,000
2026-06-10	2.400	2.440	2.330	2.380	2.380	535,500
2026-06-09	2.480	2.480	2.390	2.420	2.420	650,000
2026-06-08	2.430	2.500	2.360	2.490	2.490	838,000
2026-06-05	2.550	2.600	2.480	2.500	2.500	1,366,500
2026-06-04	2.760	2.800	2.580	2.610	2.610	1,678,500
2026-06-03	2.660	2.840	2.610	2.660	2.660	1,686,000
2026-06-02	2.570	2.820	2.570	2.660	2.660	2,637,500
2026-06-01	2.340	2.540	2.340	2.500	2.500	2,121,500
2026-05-29	2.240	2.340	2.170	2.300	2.300	1,439,000
2026-05-28	2.320	2.350	2.200	2.210	2.210	2,995,500
2026-05-27	2.470	2.480	2.300	2.320	2.320	1,672,500
2026-05-26	2.630	2.630	2.460	2.480	2.480	2,140,500
2026-05-22	2.650	2.680	2.570	2.630	2.630	1,027,000
2026-05-21	2.700	2.730	2.630	2.640	2.640	891,500
2026-05-20	2.720	2.720	2.660	2.700	2.700	732,500
2026-05-19	2.790	2.810	2.690	2.720	2.720	1,386,500
2026-05-18	2.950	2.950	2.720	2.790	2.790	1,543,500
2026-05-15	2.760	2.900	2.760	2.880	2.880	1,508,000
2026-05-14	2.820	2.900	2.760	2.760	2.760	1,996,000
2026-05-13	2.870	2.870	2.800	2.840	2.840	598,000
2026-05-12	2.810	2.870	2.770	2.870	2.870	1,805,500
2026-05-11	3.000	3.000	2.800	2.800	2.800	1,436,500
2026-05-08	2.920	2.940	2.830	2.920	2.920	1,564,000
2026-05-07	3.040	3.040	2.850	2.920	2.920	2,280,500
2026-05-06	3.220	3.220	2.970	2.980	2.980	2,885,500
2026-05-05	2.880	3.280	2.880	3.210	3.210	4,653,600
2026-05-04	2.850	3.030	2.850	2.910	2.910	1,823,500

← NewerPage 2 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.