Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 57.000 | 57.000 | 54.400 | 55.650 | 55.650 | 1,497,000 |
| 2021-12-03 | 56.000 | 57.900 | 53.200 | 57.750 | 57.750 | 2,688,000 |
| 2021-12-02 | 57.300 | 57.300 | 53.750 | 56.000 | 56.000 | 2,943,017 |
| 2021-12-01 | 57.500 | 59.450 | 55.000 | 56.700 | 56.700 | 1,531,000 |
| 2021-11-30 | 58.050 | 58.750 | 55.500 | 56.350 | 56.350 | 3,941,100 |
| 2021-11-29 | 60.650 | 64.000 | 57.200 | 58.700 | 58.700 | 7,773,600 |
| 2021-11-26 | 51.050 | 57.900 | 51.000 | 57.300 | 57.300 | 4,885,900 |
| 2021-11-25 | 56.900 | 57.000 | 51.000 | 52.750 | 52.750 | 4,406,227 |
| 2021-11-24 | 59.000 | 59.300 | 53.100 | 56.850 | 56.850 | 3,310,000 |
| 2021-11-23 | 59.000 | 59.800 | 56.800 | 59.000 | 59.000 | 1,552,612 |
| 2021-11-22 | 60.000 | 62.000 | 58.350 | 59.000 | 59.000 | 3,307,600 |
| 2021-11-19 | 60.050 | 60.250 | 56.800 | 59.600 | 59.600 | 2,688,620 |
| 2021-11-18 | 62.250 | 62.300 | 58.350 | 59.900 | 59.900 | 2,965,700 |
| 2021-11-17 | 61.800 | 63.100 | 60.100 | 62.150 | 62.150 | 3,139,700 |
| 2021-11-16 | 59.950 | 62.000 | 59.500 | 60.450 | 60.450 | 3,514,000 |
| 2021-11-15 | 59.650 | 62.800 | 58.000 | 60.200 | 60.200 | 3,328,500 |
| 2021-11-12 | 61.500 | 64.000 | 56.500 | 58.750 | 58.750 | 7,024,500 |
| 2021-11-11 | 49.600 | 60.500 | 49.050 | 59.600 | 59.600 | 10,358,440 |
| 2021-11-10 | 47.000 | 50.600 | 43.600 | 49.500 | 49.500 | 6,470,281 |
| 2021-11-09 | 40.000 | 49.900 | 40.000 | 48.100 | 48.100 | 8,533,077 |
| 2021-11-08 | 36.700 | 41.200 | 33.000 | 39.300 | 39.300 | 9,242,000 |
| 2021-11-05 | 41.050 | 44.400 | 39.050 | 39.900 | 39.900 | 4,042,680 |
| 2021-11-04 | 35.800 | 42.600 | 35.200 | 42.250 | 42.250 | 3,876,656 |
| 2021-11-03 | 34.800 | 37.200 | 33.900 | 35.000 | 35.000 | 2,783,700 |
| 2021-11-02 | 37.200 | 39.400 | 34.600 | 34.800 | 34.800 | 3,200,100 |
| 2021-11-01 | 38.050 | 38.800 | 36.250 | 37.300 | 37.300 | 1,454,500 |
| 2021-10-29 | 40.250 | 40.350 | 37.300 | 38.800 | 38.800 | 3,638,500 |
| 2021-10-28 | 41.550 | 41.600 | 39.100 | 40.200 | 40.200 | 1,665,730 |
| 2021-10-27 | 40.800 | 42.100 | 40.200 | 41.550 | 41.550 | 2,222,500 |
| 2021-10-26 | 44.000 | 44.150 | 39.500 | 40.800 | 40.800 | 2,758,000 |
| 2021-10-25 | 43.250 | 44.550 | 40.650 | 43.500 | 43.500 | 2,040,500 |
| 2021-10-22 | 45.800 | 47.500 | 43.400 | 43.450 | 43.450 | 1,432,000 |
| 2021-10-21 | 45.000 | 46.800 | 44.000 | 45.650 | 45.650 | 1,256,300 |
| 2021-10-20 | 44.900 | 46.500 | 42.650 | 45.750 | 45.750 | 2,844,100 |
| 2021-10-19 | 44.000 | 45.950 | 44.000 | 44.900 | 44.900 | 1,457,000 |
| 2021-10-18 | 43.100 | 45.800 | 43.100 | 44.250 | 44.250 | 2,900,000 |
← NewerPage 21 of 21 · 1,236 trading days
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.