Tongfang Kontafarma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.031	0.034	0.030	0.034	0.034	151,500
2024-11-05	0.031	0.032	0.031	0.032	0.032	12,000
2024-11-04	0.035	0.035	0.035	0.035	0.035	0
2024-11-01	0.035	0.035	0.033	0.035	0.035	1,596,000
2024-10-31	0.035	0.035	0.035	0.035	0.035	180,000
2024-10-30	0.032	0.035	0.032	0.035	0.035	1,518,000
2024-10-29	0.038	0.038	0.033	0.035	0.035	1,692,000
2024-10-28	0.038	0.038	0.038	0.038	0.038	0
2024-10-25	0.037	0.037	0.037	0.037	0.037	1,068,000
2024-10-24	0.037	0.037	0.037	0.037	0.037	618,000
2024-10-23	0.037	0.039	0.034	0.039	0.039	3,420,000
2024-10-22	0.040	0.040	0.039	0.039	0.039	24,000
2024-10-21	0.035	0.039	0.033	0.039	0.039	1,986,000
2024-10-18	0.038	0.040	0.033	0.039	0.039	5,874,000
2024-10-17	0.034	0.040	0.033	0.035	0.035	936,000
2024-10-16	0.034	0.035	0.033	0.035	0.035	378,000
2024-10-15	0.041	0.041	0.031	0.034	0.034	13,221,000
2024-10-14	0.044	0.044	0.036	0.040	0.040	408,000
2024-10-10	0.043	0.043	0.035	0.040	0.040	1,392,000
2024-10-09	0.036	0.041	0.035	0.039	0.039	4,200,000
2024-10-08	0.042	0.048	0.036	0.040	0.040	12,402,000
2024-10-07	0.034	0.044	0.034	0.037	0.037	14,394,000
2024-10-04	0.036	0.038	0.031	0.034	0.034	492,000
2024-10-03	0.034	0.036	0.034	0.036	0.036	582,000
2024-10-02	0.034	0.034	0.029	0.034	0.034	2,074,500
2024-09-30	0.032	0.036	0.028	0.035	0.035	339,000
2024-09-27	0.033	0.033	0.033	0.033	0.033	0
2024-09-26	0.028	0.032	0.028	0.032	0.032	612,000
2024-09-25	0.031	0.034	0.031	0.034	0.034	210,000
2024-09-24	0.027	0.031	0.027	0.031	0.031	498,000
2024-09-23	0.031	0.031	0.031	0.031	0.031	0
2024-09-20	0.028	0.031	0.028	0.031	0.031	42,000
2024-09-19	0.030	0.033	0.027	0.033	0.033	180,000
2024-09-17	0.030	0.030	0.030	0.030	0.030	0
2024-09-16	0.030	0.030	0.030	0.030	0.030	0
2024-09-13	0.030	0.030	0.030	0.030	0.030	0
2024-09-12	0.030	0.030	0.030	0.030	0.030	0
2024-09-11	0.027	0.030	0.027	0.030	0.030	96,000
2024-09-10	0.031	0.031	0.027	0.031	0.031	30,000
2024-09-09	0.027	0.027	0.027	0.027	0.027	6,000
2024-09-05	0.031	0.032	0.028	0.031	0.031	96,000
2024-09-04	0.027	0.029	0.027	0.028	0.028	642,000
2024-09-03	0.032	0.032	0.032	0.032	0.032	0
2024-09-02	0.030	0.032	0.030	0.032	0.032	858,000
2024-08-30	0.029	0.036	0.026	0.031	0.031	384,000
2024-08-29	0.033	0.033	0.033	0.033	0.033	0
2024-08-28	0.033	0.033	0.033	0.033	0.033	0
2024-08-27	0.033	0.033	0.033	0.033	0.033	0
2024-08-26	0.033	0.033	0.033	0.033	0.033	0
2024-08-23	0.033	0.033	0.033	0.033	0.033	0
2024-08-22	0.033	0.033	0.033	0.033	0.033	0
2024-08-21	0.033	0.033	0.033	0.033	0.033	0
2024-08-20	0.033	0.033	0.033	0.033	0.033	0
2024-08-19	0.033	0.033	0.033	0.033	0.033	0
2024-08-16	0.033	0.033	0.033	0.033	0.033	0
2024-08-15	0.033	0.033	0.033	0.033	0.033	0
2024-08-14	0.029	0.033	0.028	0.033	0.033	720,000
2024-08-13	0.033	0.033	0.033	0.033	0.033	0
2024-08-12	0.033	0.033	0.033	0.033	0.033	0
2024-08-09	0.030	0.034	0.028	0.034	0.034	618,000

← NewerPage 9 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.