Kintor Pharmaceutical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.130	1.130	1.090	1.110	1.110	1,194,500
2024-11-07	1.080	1.130	1.080	1.130	1.130	1,789,000
2024-11-06	1.110	1.160	1.080	1.130	1.130	550,000
2024-11-05	1.100	1.130	1.090	1.130	1.130	626,000
2024-11-04	1.130	1.130	1.070	1.100	1.100	486,000
2024-11-01	1.090	1.110	1.060	1.070	1.070	611,000
2024-10-31	1.130	1.190	1.090	1.090	1.090	635,500
2024-10-30	1.090	1.160	1.070	1.140	1.140	1,817,000
2024-10-29	1.050	1.120	1.050	1.090	1.090	1,580,500
2024-10-28	1.060	1.090	1.030	1.050	1.050	499,500
2024-10-25	1.090	1.130	1.030	1.060	1.060	846,000
2024-10-24	1.120	1.130	1.000	1.070	1.070	1,639,500
2024-10-23	1.160	1.180	1.110	1.120	1.120	1,288,000
2024-10-22	1.090	1.200	1.090	1.160	1.160	345,000
2024-10-21	1.150	1.180	1.130	1.150	1.150	643,000
2024-10-18	1.130	1.190	1.110	1.150	1.150	1,057,500
2024-10-17	1.140	1.160	1.100	1.120	1.120	560,000
2024-10-16	1.120	1.170	1.080	1.110	1.110	944,500
2024-10-15	1.200	1.250	1.090	1.110	1.110	1,769,000
2024-10-14	1.320	1.330	1.180	1.210	1.210	2,061,000
2024-10-10	1.250	1.310	1.250	1.270	1.270	2,007,500
2024-10-09	1.350	1.360	1.200	1.230	1.230	3,554,000
2024-10-08	1.640	1.670	1.250	1.340	1.340	6,628,000
2024-10-07	1.440	1.700	1.390	1.640	1.640	11,530,500
2024-10-04	1.390	1.480	1.350	1.440	1.440	3,810,000
2024-10-03	1.510	1.570	1.320	1.410	1.410	7,196,000
2024-10-02	1.170	1.400	1.170	1.400	1.400	7,213,000
2024-09-30	1.090	1.190	1.090	1.170	1.170	3,869,500
2024-09-27	0.990	1.110	0.990	1.090	1.090	3,157,500
2024-09-26	0.940	0.990	0.920	0.990	0.990	1,638,500
2024-09-25	0.960	0.980	0.940	0.940	0.940	541,000
2024-09-24	0.930	0.970	0.920	0.960	0.960	673,500
2024-09-23	0.920	0.970	0.920	0.940	0.940	505,500
2024-09-20	0.910	0.970	0.910	0.920	0.920	714,000
2024-09-19	0.930	0.950	0.930	0.940	0.940	366,500
2024-09-17	0.930	0.940	0.900	0.930	0.930	382,000
2024-09-16	0.910	0.950	0.910	0.930	0.930	150,500
2024-09-13	0.860	0.920	0.860	0.910	0.910	830,000
2024-09-12	0.850	0.860	0.840	0.860	0.860	484,500
2024-09-11	0.840	0.840	0.790	0.810	0.810	384,500
2024-09-10	0.870	0.870	0.820	0.840	0.840	358,000
2024-09-09	0.900	0.900	0.840	0.850	0.850	790,500
2024-09-05	0.920	0.930	0.900	0.900	0.900	829,500
2024-09-04	0.900	0.930	0.890	0.920	0.920	363,500
2024-09-03	0.880	0.950	0.880	0.950	0.950	696,000
2024-09-02	0.950	0.950	0.880	0.910	0.910	89,500
2024-08-30	0.910	0.930	0.890	0.910	0.910	535,500
2024-08-29	0.910	0.940	0.910	0.910	0.910	137,000
2024-08-28	0.920	0.920	0.880	0.900	0.900	311,500
2024-08-27	0.910	0.920	0.900	0.900	0.900	310,000
2024-08-26	0.930	0.960	0.900	0.910	0.910	385,500
2024-08-23	0.930	0.990	0.910	0.930	0.930	183,500
2024-08-22	0.930	0.950	0.900	0.930	0.930	281,500
2024-08-21	0.950	0.950	0.930	0.930	0.930	141,500
2024-08-20	0.960	0.970	0.940	0.950	0.950	50,500
2024-08-19	0.960	0.970	0.940	0.940	0.940	104,500
2024-08-16	0.940	0.950	0.940	0.950	0.950	66,500
2024-08-15	0.980	0.980	0.930	0.940	0.940	279,500
2024-08-14	0.950	0.960	0.940	0.940	0.940	84,500
2024-08-13	0.930	0.970	0.930	0.970	0.970	161,500

← NewerPage 9 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.