Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 12.840 | 13.140 | 12.620 | 13.000 | 13.000 | 4,640,500 |
| 2022-03-02 | 12.920 | 13.480 | 12.620 | 12.840 | 12.840 | 7,337,500 |
| 2022-03-01 | 12.660 | 13.220 | 12.580 | 12.880 | 12.880 | 5,831,230 |
| 2022-02-28 | 12.780 | 13.240 | 12.460 | 12.680 | 12.680 | 6,903,000 |
| 2022-02-25 | 11.840 | 13.320 | 11.840 | 12.680 | 12.680 | 11,252,500 |
| 2022-02-24 | 11.900 | 12.380 | 11.600 | 11.840 | 11.840 | 5,435,500 |
| 2022-02-23 | 12.400 | 12.660 | 12.060 | 12.100 | 12.100 | 3,370,000 |
| 2022-02-22 | 12.000 | 12.600 | 11.880 | 12.380 | 12.380 | 5,524,000 |
| 2022-02-21 | 11.400 | 12.600 | 11.400 | 12.240 | 12.240 | 6,000,000 |
| 2022-02-18 | 11.600 | 12.360 | 11.320 | 11.600 | 11.600 | 4,523,440 |
| 2022-02-17 | 12.420 | 12.520 | 11.580 | 11.740 | 11.740 | 4,387,500 |
| 2022-02-16 | 12.560 | 12.880 | 12.100 | 12.320 | 12.320 | 5,292,000 |
| 2022-02-15 | 11.820 | 13.120 | 11.820 | 12.340 | 12.340 | 10,427,500 |
| 2022-02-14 | 9.940 | 13.400 | 9.940 | 12.100 | 12.100 | 24,929,561 |
| 2022-02-11 | 10.160 | 10.480 | 9.850 | 9.940 | 9.940 | 3,614,000 |
| 2022-02-10 | 10.500 | 10.500 | 9.990 | 10.220 | 10.220 | 4,028,420 |
| 2022-02-09 | 9.910 | 10.540 | 9.580 | 10.200 | 10.200 | 6,726,500 |
| 2022-02-08 | 9.860 | 10.080 | 9.080 | 9.810 | 9.810 | 7,215,500 |
| 2022-02-07 | 7.990 | 11.140 | 7.990 | 10.000 | 10.000 | 17,769,029 |
| 2022-02-04 | 7.840 | 8.020 | 7.000 | 7.980 | 7.980 | 3,890,000 |
| 2022-01-31 | 8.740 | 8.740 | 7.360 | 7.780 | 7.780 | 3,762,500 |
| 2022-01-28 | 9.000 | 9.000 | 8.500 | 8.740 | 8.740 | 1,021,500 |
| 2022-01-27 | 9.200 | 9.210 | 8.420 | 9.020 | 9.020 | 2,249,700 |
| 2022-01-26 | 10.200 | 10.200 | 9.220 | 9.310 | 9.310 | 2,471,000 |
| 2022-01-25 | 10.340 | 10.420 | 9.830 | 9.990 | 9.990 | 2,715,500 |
| 2022-01-24 | 11.000 | 11.180 | 10.360 | 10.420 | 10.420 | 2,924,000 |
| 2022-01-21 | 11.620 | 11.700 | 10.680 | 11.020 | 11.020 | 4,664,000 |
| 2022-01-20 | 11.660 | 11.780 | 11.460 | 11.480 | 11.480 | 2,003,000 |
| 2022-01-19 | 11.980 | 11.980 | 11.560 | 11.760 | 11.760 | 1,423,500 |
| 2022-01-18 | 11.980 | 12.240 | 11.600 | 11.720 | 11.720 | 3,313,685 |
| 2022-01-17 | 11.600 | 11.940 | 11.320 | 11.600 | 11.600 | 2,511,500 |
| 2022-01-14 | 11.580 | 11.760 | 11.180 | 11.660 | 11.660 | 2,428,500 |
| 2022-01-13 | 12.160 | 12.280 | 11.500 | 11.580 | 11.580 | 2,515,500 |
| 2022-01-12 | 11.840 | 12.500 | 11.760 | 12.160 | 12.160 | 3,223,200 |
| 2022-01-11 | 12.000 | 12.240 | 11.560 | 11.840 | 11.840 | 2,525,700 |
| 2022-01-10 | 11.360 | 12.120 | 10.820 | 12.000 | 12.000 | 6,099,500 |
| 2022-01-07 | 11.940 | 11.980 | 11.340 | 11.480 | 11.480 | 3,995,000 |
| 2022-01-06 | 11.120 | 12.140 | 11.120 | 11.740 | 11.740 | 6,862,500 |
| 2022-01-05 | 12.300 | 12.300 | 11.140 | 11.400 | 11.400 | 8,792,000 |
| 2022-01-04 | 13.000 | 13.520 | 12.120 | 12.320 | 12.320 | 9,116,500 |
| 2022-01-03 | 12.620 | 13.700 | 12.320 | 13.340 | 13.340 | 4,879,000 |
| 2021-12-31 | 11.940 | 12.560 | 11.500 | 12.300 | 12.300 | 4,340,000 |
| 2021-12-30 | 13.840 | 13.840 | 11.300 | 11.940 | 11.940 | 11,023,050 |
| 2021-12-29 | 14.000 | 14.840 | 13.440 | 13.860 | 13.860 | 17,611,500 |
| 2021-12-28 | 38.450 | 38.450 | 6.910 | 13.400 | 13.400 | 92,392,305 |
| 2021-12-24 | 47.250 | 47.350 | 42.000 | 45.200 | 45.200 | 2,698,000 |
| 2021-12-23 | 49.900 | 49.900 | 47.000 | 47.250 | 47.250 | 1,253,000 |
| 2021-12-22 | 47.000 | 49.950 | 46.500 | 48.500 | 48.500 | 1,330,000 |
| 2021-12-21 | 45.500 | 48.000 | 43.300 | 46.750 | 46.750 | 1,396,000 |
| 2021-12-20 | 48.100 | 50.200 | 44.600 | 44.950 | 44.950 | 1,536,000 |
| 2021-12-17 | 44.300 | 48.000 | 41.150 | 48.000 | 48.000 | 2,560,001 |
| 2021-12-16 | 45.700 | 46.800 | 43.350 | 44.300 | 44.300 | 1,646,500 |
| 2021-12-15 | 47.900 | 49.600 | 42.150 | 45.750 | 45.750 | 3,886,101 |
| 2021-12-14 | 50.050 | 51.350 | 45.000 | 48.100 | 48.100 | 4,169,500 |
| 2021-12-13 | 55.000 | 56.200 | 48.650 | 50.900 | 50.900 | 3,512,600 |
| 2021-12-10 | 57.800 | 58.950 | 53.900 | 55.350 | 55.350 | 3,482,000 |
| 2021-12-09 | 58.850 | 59.600 | 57.500 | 57.800 | 57.800 | 1,758,216 |
| 2021-12-08 | 56.900 | 60.150 | 56.750 | 57.750 | 57.750 | 1,418,800 |
| 2021-12-07 | 56.800 | 57.300 | 54.600 | 56.900 | 56.900 | 1,008,914 |
| 2021-12-06 | 57.000 | 57.000 | 54.400 | 55.650 | 55.650 | 1,497,000 |
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.