Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	6.700	6.910	6.400	6.540	6.540	6,848,000
2023-11-13	6.710	6.980	6.630	6.840	6.840	3,249,000
2023-11-10	6.910	7.060	6.690	6.830	6.830	4,099,000
2023-11-09	7.140	7.270	6.960	6.980	6.980	3,672,000
2023-11-08	7.300	7.490	7.070	7.150	7.150	6,469,276
2023-11-07	6.970	7.270	6.760	7.230	7.230	7,772,000
2023-11-06	6.450	7.070	6.400	6.940	6.940	13,088,000
2023-11-03	6.150	6.290	6.080	6.270	6.270	3,720,000
2023-11-02	6.300	6.520	6.100	6.110	6.110	3,408,640
2023-11-01	6.360	6.360	5.930	6.300	6.300	5,881,000
2023-10-31	6.180	6.350	6.110	6.180	6.180	5,535,000
2023-10-30	5.970	6.380	5.900	6.170	6.170	10,617,500
2023-10-27	5.490	5.940	5.420	5.900	5.900	7,463,000
2023-10-26	5.640	5.640	5.310	5.360	5.360	3,482,000
2023-10-25	5.800	5.810	5.470	5.540	5.540	3,274,000
2023-10-24	5.650	5.710	5.430	5.660	5.660	4,730,000
2023-10-20	5.620	5.680	5.460	5.560	5.560	2,855,000
2023-10-19	5.640	5.750	5.500	5.620	5.620	3,789,000
2023-10-18	5.860	5.860	5.540	5.540	5.540	2,512,315
2023-10-17	5.950	6.020	5.750	5.860	5.860	1,922,000
2023-10-16	6.090	6.220	5.800	5.850	5.850	3,876,000
2023-10-13	6.100	6.210	6.030	6.040	6.040	2,650,000
2023-10-12	6.250	6.320	6.100	6.280	6.280	3,492,000
2023-10-11	5.900	6.220	5.900	6.160	6.160	3,687,000
2023-10-10	5.840	5.950	5.800	5.810	5.810	3,637,401
2023-10-09	5.700	5.910	5.650	5.800	5.800	2,055,000
2023-10-06	5.540	5.670	5.470	5.650	5.650	1,596,980
2023-10-05	5.410	5.470	5.330	5.360	5.360	733,000
2023-10-04	5.530	5.530	5.320	5.360	5.360	1,133,000
2023-10-03	5.950	5.950	5.460	5.530	5.530	2,720,469
2023-09-29	6.020	6.110	5.930	5.950	5.950	3,971,000
2023-09-28	6.340	6.440	6.130	6.190	6.190	1,749,000
2023-09-27	6.190	6.390	6.190	6.340	6.340	2,434,000
2023-09-26	6.170	6.270	6.090	6.160	6.160	2,817,000
2023-09-25	6.020	6.120	5.910	6.090	6.090	1,816,000
2023-09-22	5.790	6.050	5.670	6.020	6.020	3,265,000
2023-09-21	5.960	5.960	5.710	5.720	5.720	2,802,000
2023-09-20	6.150	6.150	5.920	6.000	6.000	2,956,000
2023-09-19	6.020	6.160	5.950	6.150	6.150	3,206,000
2023-09-18	5.860	6.180	5.860	6.080	6.080	4,199,822
2023-09-15	5.930	6.090	5.750	6.030	6.030	9,739,000
2023-09-14	6.150	6.180	5.950	5.970	5.970	6,640,854
2023-09-13	6.360	6.430	6.200	6.250	6.250	2,063,247
2023-09-12	6.430	6.470	6.290	6.360	6.360	2,636,000
2023-09-11	6.060	6.490	6.060	6.430	6.430	6,311,000
2023-09-07	6.330	6.420	5.980	6.020	6.020	7,801,000
2023-09-06	6.570	6.600	6.290	6.430	6.430	5,381,000
2023-09-05	6.840	6.840	6.620	6.700	6.700	2,729,000
2023-09-04	6.670	6.820	6.650	6.780	6.780	3,296,000
2023-09-01	6.640	6.640	6.640	6.640	6.640	0
2023-08-31	6.980	6.980	6.560	6.640	6.640	4,113,000
2023-08-30	7.470	7.470	6.570	6.920	6.920	7,573,000
2023-08-29	7.350	7.490	7.210	7.380	7.380	1,508,000
2023-08-28	7.020	7.380	7.010	7.260	7.260	3,858,000
2023-08-25	7.140	7.140	6.860	6.940	6.940	953,000
2023-08-24	6.930	7.140	6.830	6.960	6.960	2,479,000
2023-08-23	7.000	7.000	6.750	6.860	6.860	900,000
2023-08-22	6.900	7.050	6.790	6.940	6.940	1,757,000
2023-08-21	6.740	6.960	6.600	6.910	6.910	2,998,620
2023-08-18	6.940	6.940	6.730	6.760	6.760	1,529,000

← NewerPage 13 of 21 · 1,233 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.