Tongfang Kontafarma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.029	0.030	0.029	0.029	0.029	372,000
2025-10-27	0.030	0.031	0.029	0.031	0.031	216,000
2025-10-24	0.029	0.031	0.028	0.031	0.031	2,898,000
2025-10-23	0.028	0.030	0.028	0.029	0.029	78,000
2025-10-22	0.028	0.030	0.028	0.029	0.029	1,098,000
2025-10-21	0.028	0.030	0.028	0.029	0.029	912,000
2025-10-20	0.031	0.031	0.028	0.028	0.028	4,524,000
2025-10-17	0.030	0.030	0.029	0.030	0.030	1,488,000
2025-10-16	0.030	0.031	0.030	0.031	0.031	162,000
2025-10-15	0.030	0.031	0.030	0.031	0.031	1,428,000
2025-10-14	0.029	0.031	0.029	0.031	0.031	1,476,000
2025-10-13	0.031	0.032	0.030	0.030	0.030	2,238,000
2025-10-10	0.031	0.032	0.031	0.032	0.032	786,000
2025-10-09	0.034	0.034	0.030	0.031	0.031	7,212,000
2025-10-08	0.033	0.036	0.033	0.034	0.034	474,000
2025-10-06	0.036	0.036	0.033	0.033	0.033	1,746,000
2025-10-03	0.034	0.035	0.033	0.035	0.035	3,024,000
2025-10-02	0.033	0.036	0.032	0.034	0.034	2,676,000
2025-09-30	0.035	0.035	0.032	0.035	0.035	1,200,000
2025-09-29	0.032	0.037	0.031	0.035	0.035	6,651,000
2025-09-26	0.033	0.036	0.032	0.033	0.033	5,676,000
2025-09-25	0.030	0.042	0.030	0.034	0.034	47,634,000
2025-09-24	0.031	0.031	0.030	0.030	0.030	5,874,000
2025-09-23	0.032	0.033	0.030	0.031	0.031	22,656,000
2025-09-22	0.040	0.040	0.030	0.033	0.033	16,644,000
2025-09-19	0.037	0.038	0.033	0.035	0.035	5,748,000
2025-09-18	0.046	0.048	0.035	0.035	0.035	22,230,000
2025-09-17	0.028	0.048	0.028	0.040	0.040	127,746,000
2025-09-16	0.028	0.029	0.027	0.028	0.028	9,924,000
2025-09-15	0.027	0.028	0.027	0.028	0.028	306,000
2025-09-12	0.029	0.029	0.026	0.027	0.027	762,000
2025-09-11	0.027	0.028	0.026	0.028	0.028	1,080,000
2025-09-10	0.029	0.029	0.029	0.029	0.029	0
2025-09-09	0.025	0.029	0.025	0.029	0.029	918,000
2025-09-08	0.026	0.027	0.026	0.026	0.026	864,000
2025-09-05	0.027	0.028	0.027	0.027	0.027	156,000
2025-09-04	0.027	0.028	0.027	0.028	0.028	162,000
2025-09-03	0.030	0.030	0.028	0.030	0.030	78,000
2025-09-02	0.030	0.030	0.030	0.030	0.030	0
2025-09-01	0.029	0.030	0.027	0.030	0.030	540,000
2025-08-29	0.027	0.029	0.027	0.029	0.029	846,000
2025-08-28	0.029	0.029	0.027	0.029	0.029	210,000
2025-08-27	0.028	0.029	0.027	0.029	0.029	3,456,000
2025-08-26	0.029	0.030	0.029	0.030	0.030	36,000
2025-08-25	0.029	0.031	0.028	0.030	0.030	306,000
2025-08-22	0.031	0.031	0.031	0.031	0.031	6,000
2025-08-21	0.031	0.031	0.031	0.031	0.031	84,000
2025-08-20	0.029	0.031	0.029	0.031	0.031	120,000
2025-08-19	0.030	0.030	0.029	0.029	0.029	546,000
2025-08-18	0.030	0.030	0.029	0.030	0.030	3,102,000
2025-08-15	0.033	0.033	0.030	0.031	0.031	6,102,000
2025-08-14	0.030	0.033	0.030	0.033	0.033	5,328,000
2025-08-13	0.033	0.033	0.033	0.033	0.033	4,704,000
2025-08-12	0.029	0.032	0.029	0.032	0.032	1,182,000
2025-08-11	0.029	0.030	0.029	0.030	0.030	378,000
2025-08-08	0.029	0.031	0.028	0.031	0.031	396,000
2025-08-07	0.032	0.032	0.032	0.032	0.032	18,000
2025-08-06	0.032	0.032	0.032	0.032	0.032	0
2025-08-05	0.032	0.032	0.032	0.032	0.032	0
2025-08-04	0.030	0.032	0.030	0.032	0.032	276,000

← NewerPage 5 of 21 · 1,229 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.