Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.870	1.910	1.870	1.880	1.880	1,367,000
2025-10-30	1.990	1.990	1.890	1.900	1.900	1,692,000
2025-10-28	2.000	2.000	1.930	1.950	1.950	1,118,500
2025-10-27	1.990	2.050	1.970	2.000	2.000	979,000
2025-10-24	1.970	1.990	1.930	1.970	1.970	699,500
2025-10-23	2.010	2.020	1.910	1.920	1.920	2,630,500
2025-10-22	2.050	2.050	2.000	2.030	2.030	1,201,500
2025-10-21	2.060	2.140	2.060	2.060	2.060	1,712,000
2025-10-20	2.090	2.130	2.030	2.060	2.060	1,453,000
2025-10-17	2.150	2.150	2.000	2.000	2.000	2,273,500
2025-10-16	2.110	2.200	2.100	2.150	2.150	1,341,000
2025-10-15	2.160	2.170	2.110	2.150	2.150	1,252,000
2025-10-14	2.270	2.280	2.100	2.120	2.120	1,740,500
2025-10-13	2.210	2.240	2.090	2.200	2.200	5,163,000
2025-10-10	2.300	2.300	2.230	2.270	2.270	2,776,000
2025-10-09	2.450	2.450	2.280	2.300	2.300	5,952,000
2025-10-08	2.440	2.490	2.350	2.450	2.450	2,928,000
2025-10-06	2.500	2.510	2.380	2.430	2.430	2,632,500
2025-10-03	2.520	2.520	2.440	2.500	2.500	1,247,500
2025-10-02	2.440	2.540	2.400	2.530	2.530	3,451,500
2025-09-30	2.390	2.460	2.350	2.390	2.390	2,294,000
2025-09-29	2.390	2.410	2.340	2.390	2.390	2,909,254
2025-09-26	2.470	2.470	2.360	2.380	2.380	2,350,000
2025-09-25	2.510	2.600	2.460	2.480	2.480	2,418,500
2025-09-24	2.480	2.590	2.410	2.510	2.510	2,624,000
2025-09-23	2.570	2.570	2.430	2.460	2.460	3,455,500
2025-09-22	2.700	2.710	2.540	2.570	2.570	2,381,000
2025-09-19	2.700	2.750	2.590	2.680	2.680	5,522,000
2025-09-18	2.590	2.830	2.580	2.700	2.700	10,209,000
2025-09-17	3.000	3.100	2.520	2.600	2.600	39,578,000
2025-09-16	2.230	2.680	2.200	2.680	2.680	22,822,500
2025-09-15	2.240	2.250	2.200	2.230	2.230	1,501,792
2025-09-12	2.230	2.310	2.220	2.240	2.240	3,193,000
2025-09-11	2.270	2.270	2.130	2.240	2.240	4,336,500
2025-09-10	2.380	2.410	2.230	2.280	2.280	6,496,500
2025-09-09	2.480	2.480	2.350	2.380	2.380	3,115,500
2025-09-08	2.360	2.450	2.360	2.410	2.410	3,753,500
2025-09-05	2.190	2.430	2.190	2.370	2.370	6,648,852
2025-09-04	2.360	2.360	2.200	2.210	2.210	3,914,000
2025-09-03	2.200	2.370	2.200	2.330	2.330	5,191,888
2025-09-02	2.240	2.270	2.140	2.180	2.180	2,490,500
2025-09-01	2.220	2.300	2.180	2.240	2.240	4,422,000
2025-08-29	2.190	2.310	2.150	2.220	2.220	3,372,266
2025-08-28	2.190	2.220	2.120	2.220	2.220	2,891,000
2025-08-27	2.410	2.410	2.160	2.190	2.190	5,234,800
2025-08-26	2.450	2.450	2.300	2.310	2.310	2,422,500
2025-08-25	2.390	2.460	2.370	2.400	2.400	3,387,500
2025-08-22	2.340	2.450	2.290	2.380	2.380	3,348,000
2025-08-21	2.380	2.430	2.340	2.360	2.360	2,189,500
2025-08-20	2.400	2.450	2.280	2.300	2.300	4,719,500
2025-08-19	2.550	2.550	2.400	2.430	2.430	5,189,500
2025-08-18	2.380	2.550	2.380	2.530	2.530	6,468,676
2025-08-15	2.300	2.410	2.270	2.360	2.360	5,668,000
2025-08-14	2.260	2.380	2.230	2.310	2.310	6,268,500
2025-08-13	2.110	2.270	2.110	2.260	2.260	9,211,500
2025-08-12	2.180	2.230	2.090	2.100	2.100	4,070,000
2025-08-11	2.090	2.190	2.080	2.180	2.180	4,010,000
2025-08-08	2.100	2.100	2.010	2.070	2.070	3,715,000
2025-08-07	2.140	2.140	2.060	2.090	2.090	3,834,000
2025-08-06	2.260	2.290	2.120	2.120	2.120	5,409,000

← NewerPage 5 of 21 · 1,235 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.