Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.920	0.940	0.910	0.930	0.930	729,500
2025-02-07	0.860	0.970	0.860	0.910	0.910	739,000
2025-02-06	0.860	0.890	0.860	0.890	0.890	472,000
2025-02-05	0.850	0.900	0.850	0.880	0.880	414,500
2025-02-04	0.880	0.920	0.870	0.880	0.880	2,175,500
2025-02-03	0.880	0.900	0.870	0.900	0.900	460,500
2025-01-28	0.890	0.890	0.890	0.890	0.890	124,000
2025-01-27	0.900	0.950	0.880	0.910	0.910	413,500
2025-01-24	0.900	0.910	0.900	0.900	0.900	147,000
2025-01-23	0.900	0.920	0.890	0.900	0.900	214,500
2025-01-22	0.900	0.910	0.890	0.900	0.900	201,000
2025-01-21	0.900	0.920	0.900	0.900	0.900	50,000
2025-01-20	0.900	0.930	0.890	0.900	0.900	247,500
2025-01-17	0.930	0.930	0.900	0.900	0.900	104,000
2025-01-16	0.930	0.940	0.850	0.900	0.900	296,500
2025-01-15	0.930	0.930	0.900	0.900	0.900	230,500
2025-01-14	0.930	0.940	0.900	0.900	0.900	316,000
2025-01-13	0.890	0.920	0.890	0.900	0.900	276,500
2025-01-10	0.910	0.930	0.880	0.890	0.890	349,000
2025-01-09	0.910	0.960	0.910	0.910	0.910	523,000
2025-01-08	0.950	0.950	0.910	0.910	0.910	504,000
2025-01-07	0.920	0.930	0.890	0.900	0.900	350,000
2025-01-06	0.940	0.940	0.920	0.920	0.920	440,500
2025-01-03	0.980	0.980	0.930	0.940	0.940	331,000
2025-01-02	0.970	0.990	0.960	0.960	0.960	457,500
2024-12-31	0.970	0.970	0.970	0.970	0.970	143,000
2024-12-30	0.970	1.030	0.970	0.980	0.980	293,000
2024-12-27	0.980	1.000	0.970	0.970	0.970	694,500
2024-12-24	0.970	0.970	0.970	0.970	0.970	736,500
2024-12-23	0.970	1.000	0.960	0.980	0.980	598,000
2024-12-20	1.000	1.040	0.970	0.970	0.970	512,500
2024-12-19	0.990	1.040	0.950	0.990	0.990	332,500
2024-12-18	1.000	1.030	0.990	1.020	1.020	273,500
2024-12-17	1.010	1.020	0.990	0.990	0.990	676,500
2024-12-16	1.050	1.060	1.010	1.010	1.010	570,000
2024-12-13	1.070	1.080	1.050	1.050	1.050	319,000
2024-12-12	1.080	1.110	1.080	1.090	1.090	494,500
2024-12-11	1.090	1.100	1.070	1.070	1.070	418,000
2024-12-10	1.080	1.130	1.070	1.070	1.070	1,515,500
2024-12-09	1.080	1.080	1.050	1.070	1.070	776,500
2024-12-06	1.060	1.080	1.040	1.070	1.070	202,500
2024-12-05	1.060	1.080	1.050	1.050	1.050	451,000
2024-12-04	1.060	1.080	1.050	1.070	1.070	315,500
2024-12-03	1.070	1.090	1.060	1.090	1.090	520,000
2024-12-02	1.130	1.130	1.070	1.090	1.090	354,000
2024-11-29	1.060	1.100	1.060	1.090	1.090	209,000
2024-11-28	1.070	1.080	1.040	1.060	1.060	470,000
2024-11-27	1.060	1.080	1.040	1.060	1.060	414,000
2024-11-26	1.090	1.090	1.050	1.070	1.070	333,000
2024-11-25	1.070	1.070	1.040	1.060	1.060	212,000
2024-11-22	1.100	1.100	1.050	1.070	1.070	900,500
2024-11-21	1.110	1.110	1.060	1.080	1.080	599,000
2024-11-20	1.090	1.110	1.080	1.090	1.090	495,500
2024-11-19	1.060	1.120	1.060	1.090	1.090	873,000
2024-11-18	1.090	1.120	1.030	1.050	1.050	1,700,500
2024-11-15	1.250	1.250	1.110	1.110	1.110	1,448,000
2024-11-14	1.250	1.250	1.150	1.150	1.150	1,840,500
2024-11-13	1.360	1.440	1.210	1.250	1.250	11,883,500
2024-11-12	1.110	1.290	1.090	1.280	1.280	4,511,000
2024-11-11	1.100	1.140	1.080	1.100	1.100	1,024,500

← NewerPage 8 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.