Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.590 | 4.660 | 4.550 | 4.570 | 4.570 | 1,465,000 |
| 2024-08-07 | 4.650 | 4.670 | 4.580 | 4.590 | 4.590 | 1,281,000 |
| 2024-08-06 | 4.580 | 4.700 | 4.580 | 4.650 | 4.650 | 2,354,000 |
| 2024-08-05 | 4.540 | 4.650 | 4.480 | 4.580 | 4.580 | 2,382,100 |
| 2024-08-02 | 4.500 | 4.690 | 4.500 | 4.550 | 4.550 | 1,251,000 |
| 2024-08-01 | 4.650 | 4.760 | 4.520 | 4.600 | 4.600 | 2,142,000 |
| 2024-07-31 | 4.350 | 4.700 | 4.310 | 4.650 | 4.650 | 5,721,155 |
| 2024-07-30 | 4.420 | 4.450 | 4.320 | 4.330 | 4.330 | 2,461,000 |
| 2024-07-29 | 4.520 | 4.600 | 4.430 | 4.430 | 4.430 | 1,613,000 |
| 2024-07-26 | 4.700 | 4.700 | 4.490 | 4.490 | 4.490 | 772,000 |
| 2024-07-25 | 4.500 | 4.560 | 4.430 | 4.500 | 4.500 | 1,113,000 |
| 2024-07-24 | 4.700 | 4.700 | 4.460 | 4.500 | 4.500 | 1,550,000 |
| 2024-07-23 | 4.650 | 4.670 | 4.560 | 4.580 | 4.580 | 834,000 |
| 2024-07-22 | 4.620 | 4.730 | 4.620 | 4.660 | 4.660 | 1,626,000 |
| 2024-07-19 | 4.710 | 4.720 | 4.440 | 4.710 | 4.710 | 3,179,935 |
| 2024-07-18 | 5.000 | 5.000 | 4.700 | 4.710 | 4.710 | 46,361,000 |
| 2024-07-17 | 4.970 | 5.050 | 4.950 | 5.000 | 5.000 | 1,787,400 |
| 2024-07-16 | 4.970 | 4.970 | 4.830 | 4.890 | 4.890 | 1,561,694 |
| 2024-07-15 | 5.050 | 5.070 | 4.890 | 4.890 | 4.890 | 1,662,402 |
| 2024-07-12 | 4.860 | 5.150 | 4.860 | 5.060 | 5.060 | 5,779,674 |
| 2024-07-11 | 4.670 | 4.850 | 4.670 | 4.810 | 4.810 | 2,186,874 |
| 2024-07-10 | 4.510 | 4.760 | 4.510 | 4.650 | 4.650 | 2,213,000 |
| 2024-07-09 | 4.510 | 4.660 | 4.480 | 4.600 | 4.600 | 2,331,000 |
| 2024-07-08 | 4.960 | 4.960 | 4.480 | 4.600 | 4.600 | 5,214,000 |
| 2024-07-05 | 4.850 | 4.990 | 4.750 | 4.940 | 4.940 | 3,700,000 |
| 2024-07-04 | 4.960 | 5.000 | 4.850 | 4.850 | 4.850 | 1,994,500 |
| 2024-07-03 | 5.080 | 5.100 | 4.950 | 4.960 | 4.960 | 3,681,000 |
| 2024-07-02 | 4.820 | 5.100 | 4.820 | 5.080 | 5.080 | 5,859,095 |
| 2024-06-28 | 4.700 | 4.920 | 4.630 | 4.820 | 4.820 | 4,039,095 |
| 2024-06-27 | 4.690 | 4.720 | 4.600 | 4.650 | 4.650 | 1,956,000 |
| 2024-06-26 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 1,766,000 |
| 2024-06-25 | 4.790 | 4.790 | 4.600 | 4.650 | 4.650 | 2,219,000 |
| 2024-06-24 | 4.820 | 4.820 | 4.570 | 4.700 | 4.700 | 4,034,112 |
| 2024-06-21 | 4.540 | 4.830 | 4.490 | 4.750 | 4.750 | 5,085,935 |
| 2024-06-20 | 4.610 | 4.680 | 4.450 | 4.550 | 4.550 | 3,144,000 |
| 2024-06-19 | 4.600 | 4.640 | 4.440 | 4.610 | 4.610 | 3,198,500 |
| 2024-06-18 | 4.530 | 4.530 | 4.370 | 4.460 | 4.460 | 1,503,000 |
| 2024-06-17 | 4.530 | 4.530 | 4.450 | 4.490 | 4.490 | 1,406,000 |
| 2024-06-14 | 4.590 | 4.650 | 4.490 | 4.490 | 4.490 | 3,646,500 |
| 2024-06-13 | 4.540 | 4.610 | 4.460 | 4.610 | 4.610 | 2,840,000 |
| 2024-06-12 | 4.580 | 4.700 | 4.470 | 4.500 | 4.500 | 2,702,000 |
| 2024-06-11 | 4.570 | 4.610 | 4.450 | 4.570 | 4.570 | 2,152,000 |
| 2024-06-07 | 4.630 | 4.660 | 4.510 | 4.540 | 4.540 | 1,840,000 |
| 2024-06-06 | 4.660 | 4.700 | 4.480 | 4.600 | 4.600 | 2,847,000 |
| 2024-06-05 | 4.590 | 4.790 | 4.550 | 4.640 | 4.640 | 4,061,000 |
| 2024-06-04 | 4.410 | 4.590 | 4.360 | 4.550 | 4.550 | 3,363,500 |
| 2024-06-03 | 4.380 | 4.490 | 4.310 | 4.380 | 4.380 | 1,767,935 |
| 2024-05-31 | 4.390 | 4.460 | 4.300 | 4.320 | 4.320 | 3,727,000 |
| 2024-05-30 | 4.290 | 4.330 | 4.220 | 4.300 | 4.300 | 2,964,000 |
| 2024-05-29 | 4.420 | 4.450 | 4.240 | 4.270 | 4.270 | 6,842,000 |
| 2024-05-28 | 4.500 | 4.620 | 4.450 | 4.510 | 4.510 | 1,641,000 |
| 2024-05-27 | 4.580 | 4.580 | 4.380 | 4.530 | 4.530 | 3,767,000 |
| 2024-05-24 | 4.680 | 4.710 | 4.470 | 4.570 | 4.570 | 4,466,000 |
| 2024-05-23 | 4.860 | 4.880 | 4.670 | 4.720 | 4.720 | 1,904,000 |
| 2024-05-22 | 4.820 | 4.950 | 4.800 | 4.940 | 4.940 | 2,171,000 |
| 2024-05-21 | 5.070 | 5.070 | 4.800 | 4.870 | 4.870 | 2,562,000 |
| 2024-05-20 | 5.170 | 5.190 | 5.000 | 5.070 | 5.070 | 2,159,000 |
| 2024-05-17 | 4.990 | 5.280 | 4.990 | 5.100 | 5.100 | 7,981,000 |
| 2024-05-16 | 5.130 | 5.190 | 4.930 | 4.990 | 4.990 | 4,378,000 |
| 2024-05-14 | 5.220 | 5.250 | 5.060 | 5.130 | 5.130 | 5,726,000 |
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.