Kintor Pharmaceutical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.120 | 2.310 | 2.100 | 2.270 | 2.270 | 13,275,500 |
| 2025-08-04 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 5,302,000 |
| 2025-08-01 | 2.550 | 2.550 | 2.080 | 2.130 | 2.130 | 50,858,000 |
| 2025-07-31 | 2.510 | 2.610 | 2.510 | 2.560 | 2.560 | 4,531,500 |
| 2025-07-30 | 2.760 | 2.760 | 2.500 | 2.520 | 2.520 | 10,655,000 |
| 2025-07-29 | 2.570 | 2.780 | 2.420 | 2.750 | 2.750 | 13,421,000 |
| 2025-07-28 | 2.450 | 2.550 | 2.350 | 2.520 | 2.520 | 7,150,000 |
| 2025-07-25 | 2.370 | 2.490 | 2.350 | 2.440 | 2.440 | 5,976,166 |
| 2025-07-24 | 2.600 | 2.720 | 2.330 | 2.370 | 2.370 | 17,121,000 |
| 2025-07-23 | 2.480 | 2.620 | 2.360 | 2.530 | 2.530 | 6,664,000 |
| 2025-07-22 | 2.490 | 2.640 | 2.330 | 2.480 | 2.480 | 10,665,500 |
| 2025-07-21 | 2.570 | 2.590 | 2.320 | 2.410 | 2.410 | 10,020,300 |
| 2025-07-18 | 2.770 | 2.790 | 2.460 | 2.570 | 2.570 | 12,904,500 |
| 2025-07-17 | 2.450 | 2.970 | 2.400 | 2.680 | 2.680 | 29,036,500 |
| 2025-07-16 | 2.150 | 2.440 | 2.150 | 2.400 | 2.400 | 13,772,186 |
| 2025-07-15 | 2.000 | 2.280 | 1.980 | 2.180 | 2.180 | 13,900,500 |
| 2025-07-14 | 1.820 | 2.040 | 1.800 | 2.040 | 2.040 | 13,579,780 |
| 2025-07-11 | 1.830 | 1.890 | 1.800 | 1.810 | 1.810 | 5,097,500 |
| 2025-07-10 | 1.650 | 1.830 | 1.630 | 1.790 | 1.790 | 8,332,000 |
| 2025-07-09 | 1.570 | 1.690 | 1.560 | 1.650 | 1.650 | 3,988,500 |
| 2025-07-08 | 1.650 | 1.670 | 1.560 | 1.570 | 1.570 | 2,374,000 |
| 2025-07-07 | 1.520 | 1.680 | 1.500 | 1.590 | 1.590 | 5,004,622 |
| 2025-07-04 | 1.470 | 1.520 | 1.440 | 1.500 | 1.500 | 1,100,500 |
| 2025-07-03 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 1,765,000 |
| 2025-07-02 | 1.520 | 1.550 | 1.450 | 1.450 | 1.450 | 2,118,500 |
| 2025-06-30 | 1.500 | 1.560 | 1.500 | 1.510 | 1.510 | 690,000 |
| 2025-06-27 | 1.500 | 1.540 | 1.500 | 1.500 | 1.500 | 1,246,000 |
| 2025-06-26 | 1.570 | 1.570 | 1.450 | 1.500 | 1.500 | 2,511,500 |
| 2025-06-25 | 1.570 | 1.590 | 1.520 | 1.570 | 1.570 | 2,950,500 |
| 2025-06-24 | 1.500 | 1.590 | 1.490 | 1.560 | 1.560 | 2,057,000 |
| 2025-06-23 | 1.480 | 1.520 | 1.440 | 1.510 | 1.510 | 1,437,500 |
| 2025-06-20 | 1.480 | 1.540 | 1.470 | 1.480 | 1.480 | 1,569,000 |
| 2025-06-19 | 1.540 | 1.570 | 1.480 | 1.510 | 1.510 | 3,531,500 |
| 2025-06-18 | 1.600 | 1.620 | 1.550 | 1.570 | 1.570 | 2,237,038 |
| 2025-06-17 | 1.740 | 1.740 | 1.560 | 1.600 | 1.600 | 5,716,000 |
| 2025-06-16 | 1.680 | 1.740 | 1.660 | 1.690 | 1.690 | 3,478,000 |
| 2025-06-13 | 1.870 | 1.880 | 1.630 | 1.680 | 1.680 | 14,735,000 |
| 2025-06-12 | 1.860 | 1.910 | 1.750 | 1.870 | 1.870 | 24,442,500 |
| 2025-06-11 | 1.550 | 1.680 | 1.540 | 1.680 | 1.680 | 7,227,122 |
| 2025-06-10 | 1.490 | 1.540 | 1.480 | 1.510 | 1.510 | 3,353,622 |
| 2025-06-09 | 1.450 | 1.550 | 1.450 | 1.530 | 1.530 | 3,663,000 |
| 2025-06-06 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 986,000 |
| 2025-06-05 | 1.460 | 1.540 | 1.410 | 1.430 | 1.430 | 2,443,500 |
| 2025-06-04 | 1.300 | 1.520 | 1.300 | 1.460 | 1.460 | 5,678,200 |
| 2025-06-03 | 1.350 | 1.400 | 1.330 | 1.340 | 1.340 | 1,901,000 |
| 2025-06-02 | 1.410 | 1.410 | 1.310 | 1.350 | 1.350 | 1,462,000 |
| 2025-05-30 | 1.440 | 1.480 | 1.410 | 1.440 | 1.440 | 1,741,000 |
| 2025-05-29 | 1.410 | 1.450 | 1.380 | 1.440 | 1.440 | 1,386,000 |
| 2025-05-28 | 1.360 | 1.420 | 1.360 | 1.400 | 1.400 | 1,231,500 |
| 2025-05-27 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 1,180,500 |
| 2025-05-26 | 1.440 | 1.500 | 1.390 | 1.410 | 1.410 | 2,627,000 |
| 2025-05-23 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 1,919,500 |
| 2025-05-22 | 1.290 | 1.430 | 1.260 | 1.430 | 1.430 | 7,614,000 |
| 2025-05-21 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 1,655,500 |
| 2025-05-20 | 1.230 | 1.320 | 1.230 | 1.280 | 1.280 | 2,121,500 |
| 2025-05-19 | 1.210 | 1.240 | 1.210 | 1.230 | 1.230 | 329,500 |
| 2025-05-16 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 706,500 |
| 2025-05-15 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 579,000 |
| 2025-05-14 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 902,500 |
| 2025-05-13 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 564,500 |
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.