Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	9.130	9.300	8.990	9.200	9.200	7,032,000
2023-02-20	9.040	9.240	8.600	9.130	9.130	9,802,000
2023-02-17	9.000	9.160	8.750	8.880	8.880	13,257,926
2023-02-16	10.360	10.360	8.510	8.850	8.850	54,328,393
2023-02-15	12.940	13.100	12.020	12.180	12.180	5,608,000
2023-02-14	13.420	13.620	12.940	13.120	13.120	4,515,339
2023-02-13	13.700	13.820	13.000	13.620	13.620	4,725,830
2023-02-10	14.100	14.100	13.360	13.660	13.660	3,638,000
2023-02-09	13.540	14.240	13.540	14.060	14.060	1,756,000
2023-02-08	13.960	14.100	13.520	13.840	13.840	3,449,000
2023-02-07	13.900	14.200	13.440	13.820	13.820	2,809,020
2023-02-06	14.520	14.640	13.640	13.740	13.740	5,524,550
2023-02-03	14.980	15.180	14.300	14.720	14.720	3,975,000
2023-02-02	14.540	15.420	14.500	15.000	15.000	4,391,000
2023-02-01	13.560	14.320	13.560	14.320	14.320	3,370,339
2023-01-31	14.140	14.140	13.240	13.560	13.560	2,680,000
2023-01-30	14.100	15.180	13.800	13.920	13.920	7,208,000
2023-01-27	14.380	14.600	14.060	14.320	14.320	2,521,000
2023-01-26	14.040	14.380	13.800	14.360	14.360	2,573,000
2023-01-20	14.140	14.140	13.640	13.840	13.840	3,522,000
2023-01-19	14.360	14.580	13.880	14.000	14.000	2,652,138
2023-01-18	15.060	15.060	13.880	14.380	14.380	18,356,000
2023-01-17	15.560	15.560	14.700	15.080	15.080	3,426,500
2023-01-16	15.300	15.900	15.300	15.500	15.500	4,752,000
2023-01-13	14.240	15.280	14.200	15.200	15.200	7,810,500
2023-01-12	13.920	14.600	13.840	14.240	14.240	3,530,000
2023-01-11	14.780	14.800	13.720	13.760	13.760	5,752,000
2023-01-10	14.540	14.780	14.020	14.460	14.460	2,996,000
2023-01-09	15.000	15.400	14.300	14.580	14.580	2,780,700
2023-01-06	15.340	15.340	14.500	14.660	14.660	3,721,600
2023-01-05	15.300	15.420	14.860	15.340	15.340	4,930,600
2023-01-04	14.500	15.280	14.200	15.280	15.280	5,769,200
2023-01-03	13.640	14.640	13.400	14.380	14.380	4,796,000
2022-12-30	13.640	14.040	13.360	13.640	13.640	2,850,000
2022-12-29	13.000	14.720	13.000	13.640	13.640	8,899,000
2022-12-28	13.180	13.180	12.140	13.000	13.000	17,425,000
2022-12-23	13.180	14.800	12.840	14.740	14.740	7,964,198
2022-12-22	13.280	13.300	12.840	12.880	12.880	2,509,000
2022-12-21	12.540	13.000	12.440	12.940	12.940	2,817,296
2022-12-20	12.460	12.860	12.220	12.400	12.400	3,106,000
2022-12-19	13.240	13.240	12.340	12.440	12.440	2,886,000
2022-12-16	14.000	14.000	13.300	13.420	13.420	6,985,000
2022-12-15	14.320	14.320	13.660	13.840	13.840	2,873,000
2022-12-14	13.300	14.500	13.300	14.320	14.320	7,860,000
2022-12-13	12.700	13.420	12.700	13.300	13.300	2,717,000
2022-12-12	13.100	13.280	12.660	13.080	13.080	3,218,000
2022-12-09	11.960	13.580	11.960	13.100	13.100	8,425,224
2022-12-08	11.400	11.920	11.200	11.880	11.880	3,036,000
2022-12-07	11.500	12.100	11.260	11.280	11.280	2,801,000
2022-12-06	11.740	11.980	11.260	11.360	11.360	1,292,000
2022-12-05	11.080	11.820	11.000	11.720	11.720	2,294,396
2022-12-02	10.800	11.220	10.780	11.000	11.000	1,347,396
2022-12-01	10.800	11.300	10.520	10.800	10.800	1,894,000
2022-11-30	10.260	10.620	10.260	10.620	10.620	1,152,000
2022-11-29	9.940	10.500	9.930	10.460	10.460	1,938,000
2022-11-28	9.850	9.990	9.530	9.940	9.940	1,407,000
2022-11-25	10.520	10.520	9.920	10.100	10.100	1,465,000
2022-11-24	10.720	10.720	10.160	10.280	10.280	1,398,000
2022-11-23	10.880	11.200	10.400	10.480	10.480	2,564,000
2022-11-22	11.700	11.780	10.740	11.040	11.040	5,237,000

← NewerPage 16 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.