Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 6.830 | 7.000 | 6.770 | 6.970 | 6.970 | 1,301,000 |
| 2023-08-16 | 6.830 | 6.990 | 6.750 | 6.970 | 6.970 | 2,087,000 |
| 2023-08-15 | 6.780 | 6.950 | 6.650 | 6.840 | 6.840 | 1,252,000 |
| 2023-08-14 | 6.800 | 6.850 | 6.640 | 6.850 | 6.850 | 2,185,000 |
| 2023-08-11 | 7.000 | 7.030 | 6.700 | 6.830 | 6.830 | 2,506,000 |
| 2023-08-10 | 7.080 | 7.100 | 6.930 | 7.000 | 7.000 | 1,504,000 |
| 2023-08-09 | 6.860 | 7.160 | 6.830 | 7.060 | 7.060 | 3,774,000 |
| 2023-08-08 | 7.000 | 7.100 | 6.860 | 7.000 | 7.000 | 3,657,000 |
| 2023-08-07 | 7.640 | 7.660 | 6.970 | 7.060 | 7.060 | 4,715,000 |
| 2023-08-04 | 7.690 | 7.820 | 7.590 | 7.780 | 7.780 | 1,435,440 |
| 2023-08-03 | 7.630 | 7.740 | 7.520 | 7.690 | 7.690 | 2,053,000 |
| 2023-08-02 | 8.110 | 8.140 | 7.660 | 7.710 | 7.710 | 2,616,000 |
| 2023-08-01 | 8.130 | 8.370 | 8.040 | 8.110 | 8.110 | 2,394,000 |
| 2023-07-31 | 8.130 | 8.380 | 8.060 | 8.130 | 8.130 | 5,710,000 |
| 2023-07-28 | 7.650 | 8.170 | 7.450 | 8.110 | 8.110 | 3,883,400 |
| 2023-07-27 | 7.760 | 7.760 | 7.580 | 7.640 | 7.640 | 1,554,126 |
| 2023-07-26 | 7.710 | 7.800 | 7.600 | 7.660 | 7.660 | 1,663,000 |
| 2023-07-25 | 7.850 | 7.860 | 7.550 | 7.710 | 7.710 | 2,586,000 |
| 2023-07-24 | 7.460 | 7.840 | 7.320 | 7.620 | 7.620 | 5,801,000 |
| 2023-07-21 | 7.150 | 7.510 | 7.080 | 7.460 | 7.460 | 2,856,000 |
| 2023-07-20 | 7.060 | 7.230 | 7.060 | 7.150 | 7.150 | 2,064,000 |
| 2023-07-19 | 7.400 | 7.410 | 7.050 | 7.260 | 7.260 | 1,747,882 |
| 2023-07-18 | 7.420 | 7.480 | 7.300 | 7.370 | 7.370 | 1,796,050 |
| 2023-07-14 | 7.750 | 7.880 | 7.400 | 7.410 | 7.410 | 2,299,000 |
| 2023-07-13 | 7.580 | 7.920 | 7.500 | 7.840 | 7.840 | 4,013,881 |
| 2023-07-12 | 7.260 | 7.550 | 7.170 | 7.510 | 7.510 | 1,459,400 |
| 2023-07-11 | 7.160 | 7.350 | 7.080 | 7.260 | 7.260 | 1,033,000 |
| 2023-07-10 | 7.230 | 7.330 | 7.070 | 7.170 | 7.170 | 1,398,000 |
| 2023-07-07 | 7.590 | 7.590 | 7.170 | 7.190 | 7.190 | 1,540,000 |
| 2023-07-06 | 7.730 | 7.730 | 7.240 | 7.300 | 7.300 | 2,546,000 |
| 2023-07-05 | 7.800 | 7.860 | 7.600 | 7.730 | 7.730 | 2,819,000 |
| 2023-07-04 | 7.690 | 7.980 | 7.290 | 7.940 | 7.940 | 5,289,000 |
| 2023-07-03 | 7.180 | 7.520 | 7.090 | 7.520 | 7.520 | 3,064,000 |
| 2023-06-30 | 6.950 | 7.140 | 6.900 | 7.060 | 7.060 | 1,452,000 |
| 2023-06-29 | 6.890 | 7.000 | 6.810 | 6.900 | 6.900 | 1,900,000 |
| 2023-06-28 | 6.840 | 6.980 | 6.680 | 6.930 | 6.930 | 3,057,000 |
| 2023-06-27 | 6.930 | 7.100 | 6.760 | 6.840 | 6.840 | 3,361,000 |
| 2023-06-26 | 6.600 | 7.050 | 6.600 | 6.930 | 6.930 | 5,386,000 |
| 2023-06-23 | 7.360 | 7.400 | 6.450 | 6.450 | 6.450 | 3,238,922 |
| 2023-06-21 | 7.460 | 7.460 | 7.240 | 7.360 | 7.360 | 3,179,922 |
| 2023-06-20 | 7.950 | 7.960 | 7.420 | 7.500 | 7.500 | 4,027,496 |
| 2023-06-19 | 7.900 | 8.030 | 7.680 | 8.030 | 8.030 | 2,777,000 |
| 2023-06-16 | 7.670 | 8.380 | 7.670 | 7.910 | 7.910 | 9,748,504 |
| 2023-06-15 | 7.370 | 7.600 | 7.300 | 7.600 | 7.600 | 2,093,000 |
| 2023-06-14 | 7.380 | 7.440 | 7.260 | 7.370 | 7.370 | 1,735,000 |
| 2023-06-13 | 7.220 | 7.410 | 7.220 | 7.350 | 7.350 | 1,711,000 |
| 2023-06-12 | 7.380 | 7.400 | 7.250 | 7.320 | 7.320 | 1,459,000 |
| 2023-06-09 | 7.200 | 7.480 | 7.050 | 7.340 | 7.340 | 2,858,000 |
| 2023-06-08 | 7.150 | 7.160 | 6.970 | 7.030 | 7.030 | 2,703,100 |
| 2023-06-07 | 7.200 | 7.260 | 7.060 | 7.150 | 7.150 | 1,099,000 |
| 2023-06-06 | 7.270 | 7.280 | 7.080 | 7.100 | 7.100 | 1,698,000 |
| 2023-06-05 | 7.390 | 7.470 | 7.240 | 7.370 | 7.370 | 1,916,000 |
| 2023-06-02 | 7.130 | 7.440 | 7.130 | 7.390 | 7.390 | 3,891,676 |
| 2023-06-01 | 7.020 | 7.400 | 7.020 | 7.130 | 7.130 | 2,579,000 |
| 2023-05-31 | 7.250 | 7.370 | 7.080 | 7.270 | 7.270 | 4,482,000 |
| 2023-05-30 | 7.490 | 7.530 | 7.260 | 7.480 | 7.480 | 2,525,000 |
| 2023-05-29 | 7.620 | 7.850 | 7.410 | 7.490 | 7.490 | 2,442,000 |
| 2023-05-25 | 7.850 | 7.850 | 7.490 | 7.620 | 7.620 | 4,094,000 |
| 2023-05-24 | 7.970 | 7.970 | 7.830 | 7.850 | 7.850 | 1,015,000 |
| 2023-05-23 | 7.830 | 8.080 | 7.830 | 8.010 | 8.010 | 1,628,000 |
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.