Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 14.290 | 14.400 | 13.680 | 13.800 | 13.800 | 4,068,247 |
| 2026-07-23 | 14.500 | 14.750 | 14.090 | 14.230 | 14.230 | 3,390,040 |
| 2026-07-22 | 14.490 | 15.000 | 14.300 | 14.480 | 14.480 | 6,486,303 |
| 2026-07-21 | 14.030 | 14.550 | 13.930 | 14.490 | 14.490 | 8,744,000 |
| 2026-07-20 | 13.710 | 14.580 | 13.710 | 14.280 | 14.280 | 7,788,919 |
| 2026-07-17 | 14.630 | 14.760 | 13.490 | 13.810 | 13.810 | 15,728,310 |
| 2026-07-16 | 15.150 | 15.150 | 14.420 | 14.690 | 14.690 | 11,764,871 |
| 2026-07-15 | 14.350 | 15.480 | 14.320 | 14.800 | 14.800 | 17,129,969 |
| 2026-07-14 | 14.070 | 14.500 | 13.820 | 14.350 | 14.350 | 8,336,880 |
| 2026-07-13 | 14.280 | 14.400 | 13.810 | 14.180 | 14.180 | 13,372,000 |
| 2026-07-10 | 13.580 | 14.180 | 13.230 | 13.980 | 13.980 | 11,452,901 |
| 2026-07-09 | 13.200 | 14.080 | 13.040 | 13.410 | 13.410 | 10,642,131 |
| 2026-07-08 | 13.550 | 13.790 | 13.170 | 13.390 | 13.390 | 11,079,000 |
| 2026-07-07 | 14.000 | 14.130 | 13.350 | 13.460 | 13.460 | 8,562,000 |
| 2026-07-06 | 13.100 | 14.550 | 13.090 | 13.990 | 13.990 | 21,561,551 |
| 2026-07-03 | 12.680 | 13.140 | 12.430 | 13.080 | 13.080 | 13,808,464 |
| 2026-07-02 | 12.420 | 12.920 | 12.150 | 12.340 | 12.340 | 16,233,000 |
| 2026-06-30 | 12.290 | 12.320 | 11.720 | 11.860 | 11.860 | 14,550,876 |
| 2026-06-29 | 10.820 | 12.490 | 10.820 | 12.150 | 12.150 | 20,160,000 |
| 2026-06-26 | 10.700 | 11.130 | 10.490 | 10.850 | 10.850 | 10,377,147 |
| 2026-06-25 | 10.660 | 10.970 | 10.180 | 10.780 | 10.780 | 8,466,000 |
| 2026-06-24 | 10.740 | 11.280 | 10.620 | 10.740 | 10.740 | 9,569,000 |
| 2026-06-23 | 10.690 | 11.250 | 10.550 | 10.760 | 10.760 | 5,780,000 |
| 2026-06-22 | 10.950 | 10.950 | 10.300 | 10.690 | 10.690 | 4,677,800 |
| 2026-06-18 | 10.210 | 11.000 | 10.080 | 10.840 | 10.840 | 8,369,200 |
| 2026-06-17 | 10.650 | 10.870 | 10.270 | 10.350 | 10.350 | 4,979,000 |
| 2026-06-16 | 11.000 | 11.040 | 10.560 | 10.710 | 10.710 | 3,964,000 |
| 2026-06-15 | 11.100 | 11.200 | 10.890 | 10.960 | 10.960 | 5,772,320 |
| 2026-06-12 | 10.380 | 11.240 | 10.160 | 11.100 | 11.100 | 14,302,050 |
| 2026-06-11 | 10.320 | 10.390 | 10.050 | 10.350 | 10.350 | 5,292,880 |
| 2026-06-10 | 10.080 | 10.400 | 9.890 | 10.390 | 10.390 | 7,027,970 |
| 2026-06-09 | 10.000 | 10.280 | 9.650 | 10.020 | 10.020 | 9,158,734 |
| 2026-06-08 | 10.390 | 10.410 | 9.980 | 10.050 | 10.050 | 5,279,500 |
| 2026-06-05 | 10.830 | 10.980 | 10.470 | 10.550 | 10.550 | 5,794,270 |
| 2026-06-04 | 11.000 | 11.180 | 10.600 | 10.760 | 10.760 | 8,006,127 |
| 2026-06-03 | 11.370 | 11.370 | 10.800 | 10.980 | 10.980 | 8,853,000 |
| 2026-06-02 | 11.480 | 11.480 | 11.180 | 11.260 | 11.260 | 5,952,090 |
| 2026-06-01 | 11.780 | 11.790 | 11.320 | 11.530 | 11.530 | 9,458,505 |
| 2026-05-29 | 11.520 | 11.880 | 11.210 | 11.630 | 11.630 | 14,983,000 |
| 2026-05-28 | 11.750 | 11.900 | 11.160 | 11.220 | 11.220 | 7,567,000 |
| 2026-05-27 | 11.690 | 11.790 | 11.390 | 11.750 | 11.750 | 7,139,000 |
| 2026-05-26 | 12.040 | 12.040 | 11.550 | 11.690 | 11.690 | 7,640,000 |
| 2026-05-22 | 12.360 | 12.450 | 11.950 | 12.010 | 12.010 | 5,284,000 |
| 2026-05-21 | 12.090 | 12.530 | 12.000 | 12.240 | 12.240 | 11,607,170 |
| 2026-05-20 | 12.150 | 12.180 | 11.770 | 11.930 | 11.930 | 6,228,000 |
| 2026-05-19 | 12.000 | 12.270 | 11.870 | 12.060 | 12.060 | 6,378,000 |
| 2026-05-18 | 12.260 | 12.410 | 11.860 | 12.010 | 12.010 | 10,433,920 |
| 2026-05-15 | 12.770 | 12.770 | 12.230 | 12.450 | 12.450 | 9,683,000 |
| 2026-05-14 | 13.200 | 13.200 | 12.540 | 12.770 | 12.770 | 6,147,267 |
| 2026-05-13 | 13.260 | 13.260 | 12.880 | 13.000 | 13.000 | 6,135,000 |
| 2026-05-12 | 13.700 | 13.860 | 13.150 | 13.220 | 13.220 | 11,502,000 |
| 2026-05-11 | 13.770 | 13.970 | 13.070 | 13.750 | 13.750 | 10,573,000 |
| 2026-05-08 | 13.920 | 14.050 | 13.410 | 13.510 | 13.510 | 5,875,393 |
| 2026-05-07 | 13.500 | 13.940 | 13.480 | 13.930 | 13.930 | 7,167,000 |
| 2026-05-06 | 13.820 | 13.820 | 13.210 | 13.500 | 13.500 | 8,986,426 |
| 2026-05-05 | 13.570 | 13.670 | 13.180 | 13.650 | 13.650 | 1,117,700 |
| 2026-05-04 | 13.830 | 13.910 | 13.300 | 13.710 | 13.710 | 1,944,370 |
| 2026-04-30 | 13.740 | 14.180 | 13.550 | 13.830 | 13.830 | 7,081,000 |
| 2026-04-29 | 14.150 | 14.190 | 13.690 | 13.720 | 13.720 | 6,296,540 |
| 2026-04-28 | 14.100 | 14.320 | 13.570 | 14.050 | 14.050 | 7,862,750 |
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.