Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.660	11.760	11.340	11.540	11.540	1,824,200
2022-08-24	11.400	11.600	11.220	11.600	11.600	1,390,000
2022-08-23	11.540	11.640	11.160	11.520	11.520	1,739,999
2022-08-22	11.380	11.580	11.380	11.540	11.540	857,000
2022-08-19	11.480	11.700	11.340	11.700	11.700	1,145,000
2022-08-18	11.520	11.760	11.380	11.480	11.480	652,000
2022-08-17	11.920	12.280	11.600	11.600	11.600	1,344,217
2022-08-16	12.080	12.260	11.900	12.000	12.000	593,000
2022-08-15	12.200	12.380	12.060	12.180	12.180	532,000
2022-08-12	12.120	12.440	11.940	12.180	12.180	887,262
2022-08-11	12.040	12.340	11.520	12.320	12.320	1,420,000
2022-08-10	11.800	11.820	11.320	11.820	11.820	1,001,000
2022-08-09	11.760	11.900	11.480	11.880	11.880	934,000
2022-08-08	11.620	11.880	11.520	11.700	11.700	953,000
2022-08-05	11.280	11.760	11.160	11.720	11.720	1,843,000
2022-08-04	10.800	10.980	10.740	10.980	10.980	1,209,000
2022-08-03	10.980	11.000	10.520	10.540	10.540	1,049,000
2022-08-02	10.760	10.800	10.360	10.600	10.600	1,142,000
2022-08-01	11.020	11.120	10.640	10.880	10.880	582,000
2022-07-29	11.080	11.220	10.800	11.060	11.060	2,825,000
2022-07-28	11.420	11.520	10.900	11.080	11.080	1,613,636
2022-07-27	11.560	11.560	11.180	11.260	11.260	1,264,000
2022-07-26	11.740	11.800	11.520	11.760	11.760	397,000
2022-07-25	11.800	11.980	11.600	11.640	11.640	592,000
2022-07-22	12.000	12.080	11.660	11.780	11.780	656,000
2022-07-21	11.980	12.180	11.800	11.980	11.980	1,052,000
2022-07-20	11.820	12.340	11.820	12.000	12.000	949,000
2022-07-19	12.060	12.080	11.620	11.740	11.740	502,097
2022-07-18	11.680	12.040	11.260	11.980	11.980	819,000
2022-07-15	12.360	12.360	11.480	11.640	11.640	2,199,000
2022-07-14	12.200	12.540	12.080	12.400	12.400	1,215,000
2022-07-13	12.520	12.600	11.980	12.080	12.080	789,000
2022-07-12	13.320	13.320	12.100	12.260	12.260	1,768,000
2022-07-11	13.520	13.680	12.840	13.120	13.120	1,589,000
2022-07-08	13.600	13.860	13.200	13.480	13.480	1,615,000
2022-07-07	13.900	13.980	13.120	13.500	13.500	1,983,000
2022-07-06	13.840	14.780	13.560	14.000	14.000	4,935,000
2022-07-05	13.640	14.140	13.320	13.740	13.740	2,133,005
2022-07-04	13.380	13.740	12.960	13.520	13.520	3,559,000
2022-06-30	13.200	13.760	13.140	13.380	13.380	1,003,001
2022-06-29	13.800	14.180	12.980	13.440	13.440	1,677,000
2022-06-28	13.820	14.200	13.460	14.200	14.200	1,395,000
2022-06-27	14.120	14.480	13.740	14.100	14.100	3,367,000
2022-06-24	13.180	13.920	13.040	13.780	13.780	3,579,005
2022-06-23	11.660	12.840	11.660	12.700	12.700	1,294,997
2022-06-22	12.980	13.060	12.140	12.300	12.300	1,064,000
2022-06-21	12.240	12.860	11.780	12.780	12.780	2,249,631
2022-06-20	11.740	12.120	11.620	12.040	12.040	628,000
2022-06-17	11.300	12.040	11.180	11.940	11.940	1,189,000
2022-06-16	11.740	11.740	11.280	11.340	11.340	605,000
2022-06-15	11.480	11.640	11.420	11.420	11.420	553,000
2022-06-14	11.280	11.600	10.920	11.360	11.360	1,383,000
2022-06-13	11.720	11.820	11.060	11.560	11.560	2,825,000
2022-06-10	11.880	12.100	11.700	12.100	12.100	1,608,000
2022-06-09	11.740	12.320	11.740	12.160	12.160	3,231,000
2022-06-08	10.780	11.860	10.780	11.740	11.740	3,473,000
2022-06-07	10.900	11.160	10.520	10.740	10.740	980,000
2022-06-06	10.200	10.980	10.040	10.900	10.900	1,292,000
2022-06-02	10.320	10.580	10.140	10.500	10.500	1,017,000
2022-06-01	10.180	10.740	10.180	10.560	10.560	1,119,000

← NewerPage 18 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.