Tongfang Kontafarma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.025	0.025	0.025	0.025	0.025	0
2025-05-07	0.030	0.030	0.025	0.025	0.025	1,404,000
2025-05-06	0.027	0.033	0.027	0.028	0.028	1,530,000
2025-05-02	0.033	0.034	0.024	0.029	0.029	7,590,000
2025-04-30	0.027	0.028	0.023	0.028	0.028	120,000
2025-04-29	0.026	0.026	0.026	0.026	0.026	0
2025-04-28	0.026	0.026	0.026	0.026	0.026	12,000
2025-04-25	0.026	0.027	0.022	0.026	0.026	498,000
2025-04-24	0.025	0.027	0.025	0.027	0.027	138,000
2025-04-23	0.024	0.025	0.024	0.024	0.024	372,000
2025-04-22	0.022	0.024	0.022	0.024	0.024	324,000
2025-04-17	0.023	0.023	0.023	0.023	0.023	0
2025-04-16	0.022	0.022	0.022	0.022	0.022	6,000
2025-04-15	0.025	0.025	0.020	0.022	0.022	8,550,000
2025-04-14	0.025	0.025	0.025	0.025	0.025	0
2025-04-11	0.024	0.025	0.023	0.025	0.025	612,000
2025-04-10	0.024	0.024	0.023	0.024	0.024	396,000
2025-04-09	0.025	0.025	0.023	0.024	0.024	18,000
2025-04-08	0.025	0.025	0.025	0.025	0.025	0
2025-04-07	0.028	0.028	0.023	0.023	0.023	1,572,000
2025-04-03	0.029	0.029	0.027	0.027	0.027	1,488,000
2025-04-02	0.028	0.029	0.027	0.027	0.027	252,000
2025-04-01	0.027	0.028	0.027	0.028	0.028	192,000
2025-03-31	0.024	0.031	0.024	0.028	0.028	906,000
2025-03-28	0.025	0.025	0.025	0.025	0.025	0
2025-03-27	0.025	0.026	0.025	0.025	0.025	486,000
2025-03-26	0.024	0.025	0.024	0.025	0.025	84,000
2025-03-25	0.024	0.024	0.024	0.024	0.024	0
2025-03-24	0.027	0.027	0.025	0.025	0.025	2,190,000
2025-03-21	0.027	0.029	0.025	0.028	0.028	2,202,000
2025-03-20	0.026	0.027	0.025	0.026	0.026	738,000
2025-03-19	0.026	0.026	0.025	0.025	0.025	228,000
2025-03-18	0.027	0.027	0.025	0.026	0.026	444,000
2025-03-17	0.026	0.027	0.026	0.027	0.027	534,000
2025-03-14	0.026	0.027	0.025	0.027	0.027	1,110,000
2025-03-13	0.025	0.029	0.024	0.029	0.029	8,238,000
2025-03-12	0.027	0.027	0.026	0.026	0.026	1,464,000
2025-03-11	0.029	0.029	0.029	0.029	0.029	0
2025-03-10	0.026	0.029	0.025	0.029	0.029	3,078,000
2025-03-07	0.030	0.030	0.030	0.030	0.030	0
2025-03-06	0.030	0.030	0.030	0.030	0.030	0
2025-03-05	0.030	0.030	0.030	0.030	0.030	0
2025-03-04	0.030	0.030	0.030	0.030	0.030	0
2025-03-03	0.030	0.030	0.030	0.030	0.030	0
2025-02-28	0.030	0.030	0.030	0.030	0.030	0
2025-02-27	0.030	0.030	0.030	0.030	0.030	0
2025-02-26	0.030	0.030	0.030	0.030	0.030	0
2025-02-25	0.029	0.030	0.026	0.028	0.028	792,000
2025-02-24	0.028	0.028	0.028	0.028	0.028	0
2025-02-21	0.028	0.029	0.025	0.028	0.028	390,000
2025-02-20	0.027	0.029	0.027	0.028	0.028	726,000
2025-02-19	0.028	0.028	0.024	0.026	0.026	15,648,000
2025-02-18	0.029	0.029	0.028	0.029	0.029	2,178,000
2025-02-17	0.030	0.030	0.030	0.030	0.030	216,000
2025-02-14	0.031	0.031	0.031	0.031	0.031	0
2025-02-13	0.031	0.031	0.031	0.031	0.031	198,000
2025-02-12	0.029	0.031	0.028	0.031	0.031	2,304,000
2025-02-11	0.032	0.032	0.029	0.030	0.030	102,000
2025-02-10	0.030	0.034	0.029	0.034	0.034	996,000
2025-02-07	0.031	0.031	0.029	0.029	0.029	3,150,000

← NewerPage 7 of 21 · 1,232 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.