Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	11.720	12.100	11.500	11.700	11.700	2,122,055
2022-11-18	12.080	12.100	11.680	11.860	11.860	2,031,945
2022-11-17	12.300	12.300	11.720	12.020	12.020	1,713,290
2022-11-16	12.100	13.000	11.860	12.400	12.400	4,644,001
2022-11-15	11.820	12.060	11.520	12.060	12.060	1,887,999
2022-11-14	10.840	11.780	10.600	11.780	11.780	4,457,000
2022-11-11	11.700	11.720	10.200	10.560	10.560	3,882,149
2022-11-10	10.600	10.780	10.300	10.740	10.740	1,611,997
2022-11-09	10.900	10.900	10.460	10.620	10.620	1,758,000
2022-11-08	10.900	10.960	10.400	10.780	10.780	1,403,000
2022-11-07	10.140	11.020	10.140	10.900	10.900	3,181,000
2022-11-04	10.600	10.920	10.120	10.240	10.240	4,140,358
2022-11-03	10.400	10.640	9.940	10.600	10.600	2,713,000
2022-11-02	9.130	10.480	9.120	10.440	10.440	3,640,200
2022-11-01	9.000	9.450	9.000	9.220	9.220	2,494,454
2022-10-31	9.020	9.370	8.870	9.170	9.170	1,615,004
2022-10-28	9.720	9.770	8.940	9.080	9.080	1,478,000
2022-10-27	9.560	9.880	9.550	9.720	9.720	2,737,000
2022-10-26	9.000	9.780	9.000	9.620	9.620	2,976,000
2022-10-25	8.570	9.200	8.530	8.980	8.980	1,979,000
2022-10-24	9.450	9.630	8.630	8.750	8.750	1,959,002
2022-10-21	9.280	9.580	8.940	9.510	9.510	4,983,002
2022-10-20	9.240	9.340	8.700	9.150	9.150	2,810,000
2022-10-19	9.530	9.950	9.180	9.280	9.280	4,669,070
2022-10-18	8.680	9.790	8.500	9.660	9.660	4,108,000
2022-10-17	8.180	8.790	8.180	8.680	8.680	2,258,000
2022-10-14	8.020	8.400	8.000	8.180	8.180	2,387,000
2022-10-13	7.880	8.170	7.750	7.920	7.920	2,169,789
2022-10-12	7.590	7.960	7.200	7.870	7.870	2,664,000
2022-10-11	7.700	7.930	7.510	7.620	7.620	1,933,000
2022-10-10	8.010	8.010	7.550	7.750	7.750	1,350,000
2022-10-07	8.180	8.230	7.930	8.040	8.040	544,000
2022-10-06	8.170	8.270	8.060	8.270	8.270	1,262,000
2022-10-05	7.800	8.120	7.770	8.070	8.070	1,037,001
2022-10-03	7.820	8.000	7.430	7.490	7.490	1,392,000
2022-09-30	8.210	8.210	7.860	7.960	7.960	1,040,000
2022-09-29	8.150	8.400	8.000	8.170	8.170	1,416,004
2022-09-28	8.490	8.590	7.860	7.930	7.930	2,305,130
2022-09-27	8.290	8.810	8.290	8.600	8.600	1,194,000
2022-09-26	8.080	8.670	8.080	8.400	8.400	3,430,870
2022-09-23	9.010	9.160	8.360	8.430	8.430	2,679,000
2022-09-22	9.020	9.300	8.730	8.880	8.880	1,733,000
2022-09-21	10.860	10.860	8.960	9.100	9.100	5,948,000
2022-09-20	11.180	11.180	10.700	10.860	10.860	777,000
2022-09-19	10.960	10.960	10.660	10.840	10.840	822,200
2022-09-16	11.200	11.220	10.920	11.000	11.000	1,236,000
2022-09-15	11.260	11.360	10.980	11.280	11.280	816,200
2022-09-14	11.300	11.320	11.000	11.240	11.240	298,000
2022-09-13	12.000	12.000	11.320	11.360	11.360	712,000
2022-09-09	11.060	11.700	11.060	11.560	11.560	1,643,000
2022-09-08	11.400	11.580	10.940	11.100	11.100	1,440,000
2022-09-07	11.760	11.960	11.580	11.660	11.660	690,000
2022-09-06	11.540	11.800	11.120	11.760	11.760	1,845,000
2022-09-05	11.780	11.780	11.280	11.420	11.420	831,000
2022-09-02	11.860	12.020	11.620	11.780	11.780	1,400,005
2022-09-01	10.780	11.740	10.700	11.740	11.740	2,778,000
2022-08-31	10.800	11.160	10.800	10.900	10.900	1,283,100
2022-08-30	11.220	11.220	10.920	11.020	11.020	818,000
2022-08-29	11.820	11.820	11.320	11.320	11.320	979,000
2022-08-26	11.680	11.920	11.640	11.820	11.820	834,000

← NewerPage 17 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.