Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	10.000	10.760	10.000	10.540	10.540	1,362,255
2022-05-30	10.000	10.460	9.950	10.400	10.400	921,000
2022-05-27	10.040	10.260	9.740	9.950	9.950	1,700,000
2022-05-26	10.340	10.340	9.740	10.020	10.020	2,511,000
2022-05-25	10.360	10.520	10.120	10.200	10.200	957,000
2022-05-24	10.600	10.740	10.280	10.340	10.340	790,000
2022-05-23	10.660	10.980	10.480	10.820	10.820	869,999
2022-05-20	10.400	10.640	10.260	10.480	10.480	909,999
2022-05-19	10.400	10.400	10.040	10.160	10.160	1,351,000
2022-05-18	10.500	10.800	10.380	10.540	10.540	514,000
2022-05-17	10.260	10.740	10.180	10.600	10.600	1,010,000
2022-05-16	10.460	10.620	10.240	10.300	10.300	832,999
2022-05-13	10.100	10.480	9.960	10.200	10.200	1,536,000
2022-05-12	10.060	10.180	9.660	9.980	9.980	960,000
2022-05-11	9.820	10.400	9.740	9.900	9.900	1,944,000
2022-05-10	9.560	10.100	9.560	9.890	9.890	1,616,000
2022-05-06	10.160	10.240	9.820	10.120	10.120	1,896,000
2022-05-05	11.000	11.000	10.200	10.200	10.200	1,750,000
2022-05-04	10.780	11.100	10.380	10.500	10.500	472,122
2022-05-03	11.000	11.060	10.620	10.780	10.780	357,900
2022-04-29	10.660	11.100	10.280	11.020	11.020	801,000
2022-04-28	11.340	11.340	10.400	10.660	10.660	438,539
2022-04-27	10.380	11.160	10.280	10.960	10.960	1,166,000
2022-04-26	10.400	10.760	10.140	10.480	10.480	1,074,100
2022-04-25	10.360	10.660	10.000	10.160	10.160	2,016,400
2022-04-22	10.700	10.900	10.400	10.780	10.780	2,507,000
2022-04-21	11.060	11.180	10.660	10.880	10.880	1,101,000
2022-04-20	11.300	11.420	10.920	11.000	11.000	1,235,000
2022-04-19	12.080	12.080	11.120	11.240	11.240	2,083,000
2022-04-14	11.980	12.300	11.680	12.200	12.200	903,000
2022-04-13	12.600	12.600	11.420	11.600	11.600	1,649,000
2022-04-12	12.600	12.780	11.420	11.980	11.980	2,805,000
2022-04-11	13.240	13.360	12.240	12.440	12.440	2,373,000
2022-04-08	13.100	13.340	12.840	13.140	13.140	1,739,000
2022-04-07	13.660	13.760	13.000	13.200	13.200	2,445,000
2022-04-06	13.500	13.660	12.060	13.340	13.340	3,165,000
2022-04-04	12.300	13.940	12.300	13.840	13.840	1,614,548
2022-04-01	12.100	12.320	11.900	12.080	12.080	1,643,000
2022-03-31	13.280	13.300	12.020	12.220	12.220	1,807,000
2022-03-30	12.660	12.960	12.420	12.880	12.880	2,917,270
2022-03-29	12.440	12.840	12.180	12.340	12.340	2,141,000
2022-03-28	12.000	12.440	11.720	12.080	12.080	1,433,000
2022-03-25	12.560	13.120	12.060	12.280	12.280	4,025,000
2022-03-24	12.300	12.780	11.680	12.500	12.500	3,087,000
2022-03-23	11.640	11.940	11.280	11.780	11.780	1,766,000
2022-03-22	10.980	11.500	10.880	11.500	11.500	1,304,409
2022-03-21	11.880	11.880	11.120	11.260	11.260	1,382,547
2022-03-18	11.160	11.460	10.840	11.360	11.360	2,207,900
2022-03-17	10.540	11.380	10.280	11.160	11.160	5,032,000
2022-03-16	9.500	9.960	8.860	9.930	9.930	7,525,000
2022-03-15	9.140	9.900	8.980	9.150	9.150	5,546,000
2022-03-14	9.540	10.000	9.230	9.320	9.320	4,625,600
2022-03-11	10.500	10.500	9.660	10.400	10.400	4,011,400
2022-03-10	10.820	11.000	10.480	10.660	10.660	2,943,750
2022-03-09	10.720	11.100	10.000	10.420	10.420	4,295,000
2022-03-08	11.000	11.920	10.500	10.960	10.960	4,528,000
2022-03-07	11.300	11.740	10.840	11.200	11.200	4,508,000
2022-03-04	12.480	12.480	11.440	11.660	11.660	4,296,000
2022-03-03	12.620	13.200	12.500	12.600	12.600	1,177,000
2022-03-02	13.100	13.360	12.840	12.980	12.980	1,554,000

← NewerPage 19 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.