Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.950 | 4.950 | 4.710 | 4.800 | 4.800 | 748,000 |
| 2024-02-09 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 916,000 |
| 2024-02-08 | 5.150 | 5.220 | 5.030 | 5.080 | 5.080 | 2,279,000 |
| 2024-02-07 | 5.060 | 5.350 | 5.040 | 5.100 | 5.100 | 2,694,000 |
| 2024-02-06 | 4.950 | 5.150 | 4.730 | 5.060 | 5.060 | 9,951,000 |
| 2024-02-05 | 5.020 | 5.060 | 4.700 | 4.880 | 4.880 | 5,217,000 |
| 2024-02-02 | 5.540 | 5.550 | 4.970 | 5.090 | 5.090 | 5,685,000 |
| 2024-02-01 | 5.280 | 5.520 | 5.200 | 5.390 | 5.390 | 2,130,415 |
| 2024-01-31 | 5.310 | 5.410 | 5.280 | 5.320 | 5.320 | 2,003,000 |
| 2024-01-30 | 5.400 | 5.440 | 5.320 | 5.370 | 5.370 | 1,450,000 |
| 2024-01-29 | 5.550 | 5.690 | 5.330 | 5.380 | 5.380 | 1,442,000 |
| 2024-01-26 | 5.680 | 5.870 | 5.450 | 5.540 | 5.540 | 2,879,745 |
| 2024-01-25 | 5.580 | 5.860 | 5.510 | 5.810 | 5.810 | 1,724,000 |
| 2024-01-24 | 5.420 | 5.700 | 5.410 | 5.640 | 5.640 | 1,373,000 |
| 2024-01-23 | 5.500 | 5.530 | 5.330 | 5.420 | 5.420 | 2,458,360 |
| 2024-01-22 | 5.570 | 5.600 | 5.310 | 5.380 | 5.380 | 3,807,330 |
| 2024-01-19 | 5.850 | 5.850 | 5.540 | 5.570 | 5.570 | 2,321,000 |
| 2024-01-18 | 5.690 | 5.780 | 5.510 | 5.720 | 5.720 | 2,608,000 |
| 2024-01-17 | 5.900 | 5.900 | 5.590 | 5.630 | 5.630 | 4,205,401 |
| 2024-01-16 | 6.000 | 6.060 | 5.800 | 5.900 | 5.900 | 2,911,344 |
| 2024-01-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,537,000 |
| 2024-01-12 | 6.350 | 6.350 | 5.980 | 6.000 | 6.000 | 2,636,000 |
| 2024-01-11 | 6.300 | 6.340 | 6.160 | 6.190 | 6.190 | 1,539,000 |
| 2024-01-10 | 6.190 | 6.370 | 6.170 | 6.240 | 6.240 | 1,524,000 |
| 2024-01-09 | 6.080 | 6.320 | 6.080 | 6.150 | 6.150 | 3,035,000 |
| 2024-01-08 | 6.320 | 6.340 | 6.080 | 6.090 | 6.090 | 2,520,664 |
| 2024-01-05 | 6.590 | 6.590 | 6.260 | 6.300 | 6.300 | 2,475,000 |
| 2024-01-04 | 6.660 | 6.660 | 6.430 | 6.490 | 6.490 | 1,876,000 |
| 2024-01-03 | 6.600 | 6.750 | 6.450 | 6.550 | 6.550 | 2,160,000 |
| 2024-01-02 | 6.910 | 6.950 | 6.590 | 6.700 | 6.700 | 2,580,000 |
| 2023-12-29 | 6.920 | 6.970 | 6.760 | 6.890 | 6.890 | 2,488,000 |
| 2023-12-28 | 6.680 | 6.940 | 6.580 | 6.870 | 6.870 | 3,887,000 |
| 2023-12-27 | 6.390 | 6.660 | 6.310 | 6.600 | 6.600 | 2,731,000 |
| 2023-12-22 | 6.420 | 6.510 | 6.260 | 6.410 | 6.410 | 1,667,000 |
| 2023-12-21 | 6.490 | 6.550 | 6.320 | 6.410 | 6.410 | 2,982,000 |
| 2023-12-20 | 6.800 | 6.880 | 6.490 | 6.570 | 6.570 | 1,831,000 |
| 2023-12-19 | 6.550 | 6.850 | 6.420 | 6.770 | 6.770 | 4,778,000 |
| 2023-12-18 | 6.430 | 6.940 | 6.410 | 6.550 | 6.550 | 11,312,000 |
| 2023-12-15 | 6.250 | 6.410 | 6.220 | 6.390 | 6.390 | 3,000,193 |
| 2023-12-14 | 6.240 | 6.480 | 6.090 | 6.180 | 6.180 | 2,899,154 |
| 2023-12-13 | 6.190 | 6.250 | 6.090 | 6.240 | 6.240 | 1,019,000 |
| 2023-12-12 | 6.060 | 6.180 | 5.990 | 6.170 | 6.170 | 1,374,000 |
| 2023-12-11 | 6.140 | 6.140 | 5.880 | 6.060 | 6.060 | 2,322,000 |
| 2023-12-08 | 6.130 | 6.170 | 5.980 | 6.090 | 6.090 | 2,100,000 |
| 2023-12-07 | 6.240 | 6.280 | 5.990 | 6.040 | 6.040 | 3,603,352 |
| 2023-12-06 | 6.120 | 6.460 | 6.100 | 6.300 | 6.300 | 2,944,000 |
| 2023-12-05 | 6.230 | 6.390 | 6.140 | 6.260 | 6.260 | 4,753,000 |
| 2023-12-04 | 6.400 | 6.410 | 6.080 | 6.210 | 6.210 | 8,411,002 |
| 2023-12-01 | 6.620 | 6.690 | 6.410 | 6.420 | 6.420 | 4,223,623 |
| 2023-11-30 | 6.410 | 6.690 | 6.340 | 6.590 | 6.590 | 20,071,043 |
| 2023-11-29 | 6.740 | 6.760 | 6.370 | 6.420 | 6.420 | 4,267,000 |
| 2023-11-28 | 6.770 | 6.780 | 6.570 | 6.670 | 6.670 | 2,563,000 |
| 2023-11-27 | 6.840 | 6.950 | 6.600 | 6.700 | 6.700 | 3,861,146 |
| 2023-11-24 | 6.910 | 7.130 | 6.840 | 6.920 | 6.920 | 2,553,000 |
| 2023-11-23 | 7.110 | 7.160 | 6.960 | 7.100 | 7.100 | 2,653,000 |
| 2023-11-22 | 6.900 | 7.100 | 6.880 | 7.060 | 7.060 | 2,775,000 |
| 2023-11-21 | 7.240 | 7.460 | 6.940 | 6.980 | 6.980 | 4,526,000 |
| 2023-11-20 | 7.140 | 7.320 | 6.910 | 7.210 | 7.210 | 4,735,000 |
| 2023-11-17 | 6.990 | 7.100 | 6.880 | 7.020 | 7.020 | 2,720,000 |
| 2023-11-16 | 7.000 | 7.120 | 6.810 | 6.990 | 6.990 | 5,099,000 |
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.