Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.260	1.290	1.240	1.260	1.260	847,000
2025-05-09	1.290	1.350	1.240	1.260	1.260	2,240,000
2025-05-08	1.270	1.280	1.240	1.250	1.250	897,500
2025-05-07	1.290	1.300	1.260	1.270	1.270	1,252,000
2025-05-06	1.270	1.310	1.260	1.290	1.290	1,308,000
2025-05-02	1.250	1.370	1.240	1.310	1.310	5,383,000
2025-04-30	1.270	1.270	1.150	1.200	1.200	818,500
2025-04-29	1.140	1.220	1.140	1.210	1.210	979,500
2025-04-28	1.170	1.190	1.140	1.150	1.150	877,500
2025-04-25	1.210	1.230	1.170	1.170	1.170	740,500
2025-04-24	1.250	1.250	1.180	1.210	1.210	912,000
2025-04-23	1.220	1.280	1.210	1.250	1.250	1,471,500
2025-04-22	1.100	1.200	1.100	1.200	1.200	1,484,500
2025-04-17	1.100	1.140	1.100	1.100	1.100	965,000
2025-04-16	1.130	1.140	1.080	1.110	1.110	1,441,500
2025-04-15	1.170	1.190	1.150	1.160	1.160	711,500
2025-04-14	1.140	1.180	1.120	1.170	1.170	994,000
2025-04-11	1.100	1.140	1.090	1.120	1.120	811,500
2025-04-10	1.170	1.170	1.100	1.100	1.100	2,160,000
2025-04-09	1.090	1.140	1.050	1.140	1.140	1,431,000
2025-04-08	1.110	1.150	1.100	1.110	1.110	1,687,500
2025-04-07	1.150	1.220	1.060	1.090	1.090	6,774,500
2025-04-03	1.350	1.360	1.300	1.320	1.320	1,920,500
2025-04-02	1.370	1.370	1.330	1.360	1.360	1,032,000
2025-04-01	1.300	1.450	1.300	1.370	1.370	5,193,500
2025-03-31	1.320	1.320	1.230	1.300	1.300	2,793,000
2025-03-28	1.340	1.380	1.270	1.310	1.310	4,745,000
2025-03-27	1.360	1.430	1.270	1.340	1.340	9,838,500
2025-03-26	1.620	1.690	1.480	1.490	1.490	6,022,000
2025-03-25	1.660	1.840	1.560	1.620	1.620	12,376,000
2025-03-24	1.610	1.770	1.430	1.660	1.660	22,298,000
2025-03-21	1.310	1.800	1.310	1.720	1.720	59,678,000
2025-03-20	1.140	1.160	1.110	1.140	1.140	1,548,500
2025-03-19	1.180	1.180	1.140	1.140	1.140	506,500
2025-03-18	1.170	1.200	1.150	1.180	1.180	1,153,000
2025-03-17	1.190	1.210	1.160	1.170	1.170	687,500
2025-03-14	1.220	1.240	1.170	1.190	1.190	1,790,000
2025-03-13	1.230	1.280	1.190	1.230	1.230	5,474,000
2025-03-12	1.170	1.230	1.140	1.160	1.160	2,119,000
2025-03-11	1.110	1.150	1.100	1.150	1.150	802,500
2025-03-10	1.170	1.200	1.120	1.130	1.130	1,550,000
2025-03-07	1.130	1.240	1.100	1.160	1.160	2,873,000
2025-03-06	1.140	1.170	1.110	1.160	1.160	2,097,500
2025-03-05	1.110	1.140	1.060	1.110	1.110	1,659,000
2025-03-04	1.060	1.080	1.060	1.080	1.080	1,160,000
2025-03-03	1.110	1.140	1.060	1.080	1.080	1,557,000
2025-02-28	1.250	1.250	1.090	1.110	1.110	3,179,000
2025-02-27	1.220	1.330	1.140	1.200	1.200	7,852,500
2025-02-26	1.100	1.220	1.090	1.170	1.170	8,563,500
2025-02-25	1.090	1.100	1.060	1.070	1.070	1,357,500
2025-02-24	1.110	1.150	1.080	1.120	1.120	2,691,500
2025-02-21	1.150	1.220	1.070	1.100	1.100	5,965,000
2025-02-20	1.100	1.210	1.100	1.140	1.140	6,101,500
2025-02-19	1.020	1.100	0.980	1.100	1.100	2,664,500
2025-02-18	0.950	1.050	0.940	1.020	1.020	2,755,000
2025-02-17	0.960	1.000	0.960	0.960	0.960	834,000
2025-02-14	0.940	1.000	0.930	0.960	0.960	1,205,000
2025-02-13	0.940	0.950	0.920	0.940	0.940	521,000
2025-02-12	0.930	0.970	0.930	0.950	0.950	951,000
2025-02-11	0.950	0.950	0.910	0.930	0.930	305,500

← NewerPage 7 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.