Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.110	3.150	2.880	2.910	2.910	9,183,388
2026-01-27	2.920	3.100	2.900	3.080	3.080	7,575,900
2026-01-26	2.860	2.930	2.770	2.920	2.920	7,262,500
2026-01-23	2.740	2.830	2.740	2.830	2.830	6,256,500
2026-01-22	2.730	2.850	2.570	2.740	2.740	5,149,000
2026-01-21	2.590	2.730	2.500	2.690	2.690	7,077,500
2026-01-20	2.400	2.580	2.390	2.530	2.530	6,083,500
2026-01-19	2.330	2.400	2.290	2.390	2.390	2,544,000
2026-01-16	2.330	2.340	2.300	2.330	2.330	1,181,000
2026-01-15	2.280	2.330	2.230	2.320	2.320	1,150,500
2026-01-14	2.390	2.390	2.260	2.280	2.280	4,403,500
2026-01-13	2.300	2.390	2.280	2.340	2.340	3,398,000
2026-01-12	2.270	2.300	2.220	2.250	2.250	1,229,500
2026-01-09	2.290	2.370	2.200	2.200	2.200	3,587,000
2026-01-08	2.180	2.290	2.140	2.290	2.290	4,541,000
2026-01-07	2.080	2.130	2.080	2.120	2.120	838,000
2026-01-06	2.120	2.170	2.080	2.080	2.080	1,354,500
2026-01-05	2.080	2.140	1.990	2.120	2.120	2,406,784
2026-01-02	1.960	2.060	1.960	2.040	2.040	1,246,500
2025-12-31	2.000	2.000	1.930	1.960	1.960	300,500
2025-12-30	2.050	2.050	1.970	1.980	1.980	495,444
2025-12-29	1.910	2.110	1.910	2.050	2.050	3,354,000
2025-12-24	1.920	1.930	1.870	1.920	1.920	200,000
2025-12-23	1.910	1.950	1.890	1.920	1.920	629,000
2025-12-22	1.930	1.970	1.910	1.920	1.920	426,500
2025-12-19	1.930	1.980	1.930	1.940	1.940	297,000
2025-12-18	1.950	1.950	1.900	1.910	1.910	362,500
2025-12-17	1.930	1.940	1.890	1.900	1.900	362,000
2025-12-16	1.920	1.980	1.900	1.930	1.930	728,000
2025-12-15	2.000	2.000	1.910	1.930	1.930	282,000
2025-12-12	2.000	2.000	1.940	1.980	1.980	387,000
2025-12-11	1.970	1.990	1.940	1.960	1.960	945,500
2025-12-10	1.960	1.970	1.910	1.950	1.950	655,500
2025-12-09	1.900	1.950	1.880	1.940	1.940	981,500
2025-12-08	1.990	1.990	1.880	1.880	1.880	1,459,500
2025-12-05	1.990	2.000	1.940	1.980	1.980	1,037,500
2025-12-04	2.030	2.050	1.960	2.010	2.010	1,235,000
2025-12-03	1.950	2.080	1.950	2.020	2.020	782,500
2025-12-02	2.010	2.050	2.010	2.010	2.010	593,000
2025-12-01	2.130	2.130	2.000	2.000	2.000	542,500
2025-11-28	2.150	2.160	2.030	2.040	2.040	1,033,000
2025-11-27	2.090	2.220	2.090	2.150	2.150	2,356,148
2025-11-26	2.100	2.130	2.080	2.090	2.090	886,500
2025-11-25	2.020	2.080	2.020	2.070	2.070	826,500
2025-11-24	1.990	2.050	1.950	2.010	2.010	1,022,000
2025-11-21	2.040	2.040	1.930	1.960	1.960	2,302,000
2025-11-20	2.090	2.120	2.020	2.090	2.090	1,197,500
2025-11-19	2.040	2.100	1.960	2.070	2.070	1,685,000
2025-11-18	2.160	2.160	2.030	2.050	2.050	1,772,500
2025-11-17	2.080	2.170	2.070	2.160	2.160	2,682,000
2025-11-14	2.000	2.190	1.970	2.100	2.100	4,493,000
2025-11-13	1.950	2.100	1.810	2.040	2.040	4,914,500
2025-11-12	1.980	1.980	1.890	1.930	1.930	2,791,000
2025-11-11	1.840	1.940	1.840	1.920	1.920	1,494,000
2025-11-10	1.730	1.870	1.710	1.840	1.840	1,441,500
2025-11-07	1.760	1.760	1.660	1.710	1.710	1,269,000
2025-11-06	1.710	1.780	1.710	1.780	1.780	527,000
2025-11-05	1.760	1.760	1.700	1.740	1.740	997,500
2025-11-04	1.840	1.850	1.760	1.770	1.770	2,156,000
2025-11-03	1.880	1.900	1.840	1.880	1.880	1,062,000

← NewerPage 4 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.