Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.850	2.870	2.740	2.840	2.840	2,214,500
2026-04-29	2.870	2.910	2.850	2.880	2.880	937,500
2026-04-28	2.930	2.990	2.850	2.870	2.870	891,500
2026-04-27	2.720	3.050	2.720	2.930	2.930	4,744,500
2026-04-24	2.670	2.760	2.620	2.710	2.710	1,053,500
2026-04-23	2.680	2.690	2.650	2.670	2.670	657,500
2026-04-22	2.720	2.780	2.680	2.680	2.680	926,000
2026-04-21	2.700	2.790	2.670	2.710	2.710	2,404,500
2026-04-20	2.730	2.750	2.660	2.680	2.680	1,589,000
2026-04-17	2.730	2.750	2.660	2.730	2.730	929,500
2026-04-16	2.960	2.960	2.670	2.730	2.730	6,423,500
2026-04-15	2.830	3.000	2.830	2.950	2.950	1,791,000
2026-04-14	2.900	2.950	2.800	2.830	2.830	1,475,500
2026-04-13	2.950	2.960	2.860	2.860	2.860	1,703,500
2026-04-10	2.730	3.050	2.710	2.950	2.950	5,979,852
2026-04-09	2.700	2.770	2.600	2.680	2.680	1,530,000
2026-04-08	2.750	2.770	2.650	2.720	2.720	3,217,000
2026-04-02	2.580	2.710	2.530	2.640	2.640	2,075,500
2026-04-01	2.550	2.700	2.510	2.620	2.620	3,922,000
2026-03-31	2.690	2.700	2.400	2.490	2.490	5,166,000
2026-03-30	2.920	2.920	2.680	2.700	2.700	4,388,000
2026-03-27	2.770	3.020	2.770	2.910	2.910	4,170,500
2026-03-26	2.950	2.950	2.720	2.770	2.770	2,217,500
2026-03-25	2.840	3.070	2.830	2.950	2.950	2,768,000
2026-03-24	2.800	2.890	2.780	2.790	2.790	3,228,000
2026-03-23	2.900	2.950	2.720	2.750	2.750	4,303,500
2026-03-20	3.250	3.250	2.800	3.000	3.000	7,511,066
2026-03-19	4.600	4.600	3.010	3.120	3.120	24,573,000
2026-03-18	4.150	4.480	4.110	4.190	4.190	8,235,000
2026-03-17	4.640	4.700	4.080	4.150	4.150	9,347,500
2026-03-16	4.020	4.670	3.980	4.620	4.620	10,522,770
2026-03-13	4.020	4.110	3.890	3.990	3.990	2,512,500
2026-03-12	3.920	4.100	3.860	4.030	4.030	3,805,000
2026-03-11	4.090	4.320	3.780	3.890	3.890	8,269,500
2026-03-10	3.120	4.050	3.120	4.050	4.050	16,422,500
2026-03-09	2.910	3.100	2.850	3.080	3.080	6,283,000
2026-03-06	2.880	2.980	2.830	2.910	2.910	2,694,500
2026-03-05	2.640	2.930	2.640	2.880	2.880	7,556,500
2026-03-04	2.420	2.600	2.420	2.550	2.550	4,073,500
2026-03-03	2.490	2.510	2.350	2.420	2.420	2,450,500
2026-03-02	2.640	2.730	2.430	2.490	2.490	3,901,000
2026-02-27	2.640	2.700	2.640	2.680	2.680	742,500
2026-02-26	2.660	2.700	2.600	2.610	2.610	1,820,000
2026-02-25	2.670	2.670	2.600	2.630	2.630	794,500
2026-02-24	2.700	2.700	2.600	2.610	2.610	1,532,000
2026-02-23	2.710	2.730	2.670	2.700	2.700	1,604,000
2026-02-20	2.750	2.810	2.680	2.710	2.710	1,846,000
2026-02-16	2.740	2.790	2.700	2.750	2.750	633,500
2026-02-13	2.690	2.790	2.690	2.790	2.790	956,000
2026-02-12	2.790	2.800	2.620	2.790	2.790	3,138,500
2026-02-11	2.750	2.850	2.750	2.790	2.790	1,782,000
2026-02-10	2.720	2.790	2.680	2.700	2.700	1,105,500
2026-02-09	2.790	2.790	2.650	2.690	2.690	1,324,000
2026-02-06	2.600	2.660	2.520	2.630	2.630	918,500
2026-02-05	2.640	2.640	2.580	2.600	2.600	1,079,000
2026-02-04	2.620	2.700	2.620	2.700	2.700	1,460,500
2026-02-03	2.700	2.770	2.650	2.700	2.700	1,614,000
2026-02-02	2.820	2.820	2.580	2.700	2.700	4,674,500
2026-01-30	2.900	2.930	2.790	2.820	2.820	1,848,000
2026-01-29	2.910	3.010	2.840	2.900	2.900	3,747,500

← NewerPage 3 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.