Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.160 | 5.190 | 4.970 | 5.160 | 5.160 | 3,308,279 |
| 2024-05-10 | 5.180 | 5.280 | 5.080 | 5.100 | 5.100 | 2,359,000 |
| 2024-05-09 | 5.060 | 5.230 | 5.000 | 5.170 | 5.170 | 4,408,000 |
| 2024-05-08 | 5.050 | 5.150 | 4.920 | 5.010 | 5.010 | 3,541,000 |
| 2024-05-07 | 5.120 | 5.200 | 5.070 | 5.080 | 5.080 | 1,814,000 |
| 2024-05-06 | 5.100 | 5.250 | 5.050 | 5.120 | 5.120 | 6,003,000 |
| 2024-05-03 | 5.240 | 5.380 | 5.160 | 5.350 | 5.350 | 1,483,080 |
| 2024-05-02 | 4.560 | 5.300 | 4.560 | 5.240 | 5.240 | 2,417,721 |
| 2024-04-30 | 4.530 | 4.640 | 4.490 | 4.630 | 4.630 | 3,566,000 |
| 2024-04-29 | 4.490 | 4.660 | 4.460 | 4.510 | 4.510 | 2,927,000 |
| 2024-04-26 | 4.440 | 4.480 | 4.350 | 4.450 | 4.450 | 2,792,000 |
| 2024-04-25 | 4.300 | 4.430 | 4.280 | 4.390 | 4.390 | 2,266,000 |
| 2024-04-24 | 4.240 | 4.370 | 4.210 | 4.330 | 4.330 | 2,904,000 |
| 2024-04-23 | 4.200 | 4.370 | 4.140 | 4.220 | 4.220 | 3,671,000 |
| 2024-04-22 | 4.060 | 4.250 | 4.050 | 4.200 | 4.200 | 4,038,504 |
| 2024-04-19 | 4.280 | 4.300 | 4.030 | 4.060 | 4.060 | 5,442,935 |
| 2024-04-18 | 4.480 | 4.490 | 4.280 | 4.310 | 4.310 | 6,247,000 |
| 2024-04-17 | 4.560 | 4.650 | 4.470 | 4.470 | 4.470 | 4,573,000 |
| 2024-04-16 | 4.650 | 4.690 | 4.550 | 4.550 | 4.550 | 3,957,000 |
| 2024-04-15 | 4.990 | 4.990 | 4.650 | 4.720 | 4.720 | 3,055,000 |
| 2024-04-12 | 4.880 | 5.010 | 4.740 | 5.000 | 5.000 | 24,556,557 |
| 2024-04-11 | 4.840 | 4.960 | 4.820 | 4.890 | 4.890 | 2,200,000 |
| 2024-04-10 | 5.060 | 5.060 | 4.920 | 4.960 | 4.960 | 2,450,000 |
| 2024-04-09 | 4.930 | 5.010 | 4.910 | 5.000 | 5.000 | 2,448,000 |
| 2024-04-08 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 2,133,000 |
| 2024-04-05 | 4.900 | 4.920 | 4.490 | 4.890 | 4.890 | 1,970,000 |
| 2024-04-03 | 4.890 | 4.910 | 4.770 | 4.890 | 4.890 | 2,398,000 |
| 2024-04-02 | 4.720 | 4.900 | 4.680 | 4.840 | 4.840 | 2,257,000 |
| 2024-03-28 | 4.620 | 4.770 | 4.620 | 4.650 | 4.650 | 1,183,000 |
| 2024-03-27 | 4.670 | 4.740 | 4.610 | 4.680 | 4.680 | 1,614,000 |
| 2024-03-26 | 4.830 | 4.830 | 4.660 | 4.720 | 4.720 | 2,102,000 |
| 2024-03-25 | 4.810 | 4.910 | 4.810 | 4.830 | 4.830 | 1,341,000 |
| 2024-03-22 | 4.900 | 4.910 | 4.770 | 4.860 | 4.860 | 3,491,000 |
| 2024-03-21 | 4.800 | 4.970 | 4.800 | 4.960 | 4.960 | 2,243,000 |
| 2024-03-20 | 4.900 | 4.910 | 4.800 | 4.830 | 4.830 | 2,267,000 |
| 2024-03-19 | 5.040 | 5.080 | 4.870 | 4.890 | 4.890 | 3,938,000 |
| 2024-03-18 | 5.070 | 5.150 | 5.000 | 5.100 | 5.100 | 2,552,000 |
| 2024-03-15 | 5.100 | 5.320 | 5.000 | 5.070 | 5.070 | 5,663,500 |
| 2024-03-14 | 5.270 | 5.510 | 5.160 | 5.200 | 5.200 | 10,224,000 |
| 2024-03-13 | 5.050 | 5.130 | 4.910 | 5.100 | 5.100 | 4,165,935 |
| 2024-03-12 | 4.860 | 5.040 | 4.860 | 4.990 | 4.990 | 4,580,000 |
| 2024-03-11 | 4.770 | 4.870 | 4.750 | 4.830 | 4.830 | 2,480,000 |
| 2024-03-08 | 4.800 | 4.900 | 4.710 | 4.770 | 4.770 | 4,123,000 |
| 2024-03-07 | 4.960 | 5.180 | 4.740 | 4.770 | 4.770 | 2,819,000 |
| 2024-03-06 | 4.990 | 5.050 | 4.900 | 4.980 | 4.980 | 1,939,000 |
| 2024-03-05 | 5.070 | 5.120 | 4.950 | 4.990 | 4.990 | 3,163,000 |
| 2024-03-04 | 5.100 | 5.290 | 5.100 | 5.160 | 5.160 | 1,821,000 |
| 2024-03-01 | 5.110 | 5.220 | 5.020 | 5.180 | 5.180 | 2,281,000 |
| 2024-02-29 | 5.130 | 5.310 | 5.100 | 5.160 | 5.160 | 3,135,000 |
| 2024-02-28 | 5.220 | 5.470 | 5.110 | 5.130 | 5.130 | 3,759,000 |
| 2024-02-27 | 5.110 | 5.200 | 4.940 | 5.190 | 5.190 | 2,426,000 |
| 2024-02-26 | 5.160 | 5.210 | 5.030 | 5.090 | 5.090 | 2,564,000 |
| 2024-02-23 | 5.210 | 5.210 | 4.980 | 5.130 | 5.130 | 2,421,000 |
| 2024-02-22 | 5.240 | 5.300 | 5.000 | 5.150 | 5.150 | 5,435,700 |
| 2024-02-21 | 5.170 | 5.380 | 5.050 | 5.220 | 5.220 | 3,613,936 |
| 2024-02-20 | 5.230 | 5.320 | 5.040 | 5.240 | 5.240 | 1,894,000 |
| 2024-02-19 | 5.270 | 5.270 | 5.090 | 5.150 | 5.150 | 2,396,000 |
| 2024-02-16 | 5.000 | 5.270 | 5.000 | 5.260 | 5.260 | 2,323,000 |
| 2024-02-15 | 4.810 | 4.980 | 4.500 | 4.920 | 4.920 | 2,010,000 |
| 2024-02-14 | 4.950 | 4.950 | 4.710 | 4.800 | 4.800 | 748,000 |
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.