Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 8.030 | 8.240 | 7.800 | 7.830 | 7.830 | 2,682,900 |
| 2023-05-19 | 8.000 | 8.060 | 7.750 | 8.030 | 8.030 | 4,417,900 |
| 2023-05-18 | 8.530 | 8.540 | 7.870 | 7.950 | 7.950 | 5,172,000 |
| 2023-05-17 | 9.170 | 9.180 | 8.460 | 8.460 | 8.460 | 5,454,800 |
| 2023-05-16 | 9.100 | 9.440 | 9.030 | 9.290 | 9.290 | 1,908,000 |
| 2023-05-15 | 9.170 | 9.200 | 8.860 | 9.100 | 9.100 | 1,807,000 |
| 2023-05-12 | 9.270 | 9.600 | 9.070 | 9.180 | 9.180 | 3,849,000 |
| 2023-05-11 | 8.790 | 9.540 | 8.790 | 9.480 | 9.480 | 8,392,000 |
| 2023-05-10 | 8.770 | 9.050 | 8.520 | 8.670 | 8.670 | 4,328,000 |
| 2023-05-09 | 8.940 | 9.000 | 8.600 | 8.720 | 8.720 | 2,010,000 |
| 2023-05-08 | 9.050 | 9.090 | 8.680 | 8.920 | 8.920 | 1,890,000 |
| 2023-05-05 | 8.930 | 9.070 | 8.800 | 8.980 | 8.980 | 1,531,000 |
| 2023-05-04 | 8.800 | 9.060 | 8.740 | 9.030 | 9.030 | 1,470,000 |
| 2023-05-03 | 8.840 | 8.840 | 8.580 | 8.780 | 8.780 | 538,000 |
| 2023-05-02 | 9.010 | 9.010 | 8.800 | 8.910 | 8.910 | 485,000 |
| 2023-04-28 | 9.540 | 9.540 | 8.900 | 9.000 | 9.000 | 1,451,000 |
| 2023-04-27 | 9.250 | 9.270 | 9.100 | 9.220 | 9.220 | 1,061,100 |
| 2023-04-26 | 9.100 | 9.300 | 8.970 | 9.260 | 9.260 | 2,047,937 |
| 2023-04-25 | 9.450 | 9.450 | 9.040 | 9.150 | 9.150 | 3,549,000 |
| 2023-04-24 | 9.490 | 9.730 | 9.280 | 9.470 | 9.470 | 2,559,020 |
| 2023-04-21 | 9.400 | 9.790 | 9.310 | 9.460 | 9.460 | 2,878,000 |
| 2023-04-20 | 9.660 | 9.870 | 9.450 | 9.540 | 9.540 | 4,320,000 |
| 2023-04-19 | 9.530 | 9.730 | 9.450 | 9.680 | 9.680 | 2,767,250 |
| 2023-04-18 | 9.680 | 9.760 | 9.330 | 9.650 | 9.650 | 6,556,000 |
| 2023-04-17 | 9.600 | 9.800 | 9.350 | 9.510 | 9.510 | 6,696,400 |
| 2023-04-14 | 10.400 | 10.900 | 9.680 | 9.850 | 9.850 | 13,690,200 |
| 2023-04-13 | 9.500 | 10.360 | 9.240 | 10.260 | 10.260 | 11,372,000 |
| 2023-04-12 | 9.600 | 9.730 | 9.400 | 9.580 | 9.580 | 4,198,206 |
| 2023-04-11 | 9.430 | 9.730 | 9.210 | 9.560 | 9.560 | 11,585,712 |
| 2023-04-06 | 8.480 | 9.010 | 8.320 | 8.890 | 8.890 | 6,342,330 |
| 2023-04-04 | 8.340 | 8.530 | 8.040 | 8.500 | 8.500 | 4,540,700 |
| 2023-04-03 | 8.350 | 8.360 | 7.900 | 8.220 | 8.220 | 8,107,836 |
| 2023-03-31 | 8.300 | 8.530 | 8.270 | 8.370 | 8.370 | 3,626,800 |
| 2023-03-30 | 8.050 | 8.350 | 8.000 | 8.310 | 8.310 | 3,593,800 |
| 2023-03-29 | 8.120 | 8.280 | 7.860 | 8.190 | 8.190 | 4,979,947 |
| 2023-03-28 | 8.580 | 9.120 | 8.060 | 8.120 | 8.120 | 9,014,000 |
| 2023-03-27 | 8.330 | 8.630 | 8.300 | 8.590 | 8.590 | 2,390,400 |
| 2023-03-24 | 8.360 | 8.450 | 8.240 | 8.290 | 8.290 | 2,373,000 |
| 2023-03-23 | 8.320 | 8.320 | 8.040 | 8.290 | 8.290 | 3,846,000 |
| 2023-03-22 | 8.490 | 8.640 | 8.250 | 8.250 | 8.250 | 2,504,001 |
| 2023-03-21 | 8.300 | 8.470 | 8.150 | 8.430 | 8.430 | 4,336,000 |
| 2023-03-20 | 8.470 | 8.470 | 8.000 | 8.300 | 8.300 | 6,040,000 |
| 2023-03-17 | 8.520 | 8.730 | 8.370 | 8.630 | 8.630 | 2,976,000 |
| 2023-03-16 | 8.500 | 8.800 | 8.440 | 8.630 | 8.630 | 2,238,000 |
| 2023-03-15 | 8.630 | 8.910 | 8.550 | 8.650 | 8.650 | 3,826,000 |
| 2023-03-14 | 8.370 | 8.780 | 8.360 | 8.550 | 8.550 | 4,293,000 |
| 2023-03-13 | 8.480 | 8.550 | 8.190 | 8.230 | 8.230 | 4,751,000 |
| 2023-03-10 | 8.630 | 8.660 | 8.310 | 8.430 | 8.430 | 3,924,263 |
| 2023-03-09 | 9.010 | 9.200 | 8.560 | 8.580 | 8.580 | 5,675,150 |
| 2023-03-08 | 9.180 | 9.220 | 8.920 | 9.110 | 9.110 | 3,801,357 |
| 2023-03-07 | 9.300 | 9.500 | 9.220 | 9.290 | 9.290 | 2,708,000 |
| 2023-03-06 | 9.270 | 9.440 | 9.110 | 9.400 | 9.400 | 2,133,000 |
| 2023-03-03 | 9.290 | 9.450 | 9.130 | 9.270 | 9.270 | 3,522,000 |
| 2023-03-02 | 9.090 | 9.280 | 8.920 | 9.270 | 9.270 | 4,789,000 |
| 2023-03-01 | 8.670 | 9.070 | 8.520 | 9.020 | 9.020 | 6,824,810 |
| 2023-02-28 | 8.800 | 8.880 | 8.580 | 8.610 | 8.610 | 2,286,402 |
| 2023-02-27 | 8.870 | 8.960 | 8.680 | 8.690 | 8.690 | 3,869,802 |
| 2023-02-24 | 9.060 | 9.060 | 8.840 | 8.960 | 8.960 | 4,062,000 |
| 2023-02-23 | 9.180 | 9.300 | 8.830 | 8.990 | 8.990 | 6,962,000 |
| 2023-02-22 | 9.200 | 9.360 | 9.100 | 9.180 | 9.180 | 7,855,000 |
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.