Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.100	13.360	12.840	12.980	12.980	1,554,000
2022-03-01	12.380	13.540	12.380	13.180	13.180	3,787,000
2022-02-28	12.020	12.440	12.000	12.360	12.360	759,000
2022-02-25	12.120	12.540	12.000	12.240	12.240	3,063,000
2022-02-24	13.020	13.020	11.520	11.700	11.700	4,321,000
2022-02-23	12.780	12.980	12.280	12.760	12.760	987,000
2022-02-22	12.680	12.680	12.180	12.420	12.420	1,281,000
2022-02-21	12.700	12.980	12.520	12.680	12.680	1,107,262
2022-02-18	12.680	13.160	12.520	12.680	12.680	1,542,926
2022-02-17	13.260	13.260	12.580	12.900	12.900	2,379,351
2022-02-16	12.660	13.120	12.640	12.920	12.920	1,633,323
2022-02-15	12.600	12.880	12.160	12.700	12.700	1,910,221
2022-02-14	11.900	12.240	11.860	12.060	12.060	1,454,000
2022-02-11	12.460	12.700	11.700	11.880	11.880	3,018,000
2022-02-10	12.720	13.200	12.520	12.660	12.660	1,776,000
2022-02-09	12.120	12.960	12.080	12.680	12.680	2,677,400
2022-02-08	11.820	12.380	11.520	12.120	12.120	1,133,946
2022-02-07	11.920	12.460	11.820	12.000	12.000	1,785,000
2022-02-04	11.480	11.760	11.000	11.580	11.580	1,081,000
2022-01-31	11.120	11.560	11.000	11.480	11.480	765,000
2022-01-28	11.600	11.600	10.940	11.080	11.080	2,159,500
2022-01-27	12.260	12.300	11.220	11.880	11.880	3,143,000
2022-01-26	12.380	12.560	12.040	12.240	12.240	2,322,600
2022-01-25	13.100	13.100	12.180	12.380	12.380	2,512,000
2022-01-24	12.940	13.260	12.520	12.760	12.760	1,825,000
2022-01-21	13.600	13.680	12.860	13.000	13.000	2,143,000
2022-01-20	13.260	13.760	13.120	13.480	13.480	1,198,000
2022-01-19	13.280	13.860	13.140	13.180	13.180	1,707,000
2022-01-18	13.560	13.740	13.200	13.440	13.440	1,687,095
2022-01-17	14.060	14.160	13.360	13.460	13.460	1,672,539
2022-01-14	14.000	14.120	13.660	13.980	13.980	1,784,000
2022-01-13	14.800	14.800	14.000	14.200	14.200	2,570,500
2022-01-12	14.160	14.860	13.720	14.600	14.600	3,033,000
2022-01-11	13.700	13.900	13.300	13.640	13.640	1,532,000
2022-01-10	13.560	14.100	13.120	13.780	13.780	2,196,500
2022-01-07	13.220	13.900	13.180	13.560	13.560	3,053,000
2022-01-06	13.600	13.700	12.740	13.220	13.220	5,831,000
2022-01-05	14.580	14.840	13.480	13.560	13.560	3,506,000
2022-01-04	14.960	15.300	14.560	14.580	14.580	1,919,000
2022-01-03	15.300	15.700	14.580	14.940	14.940	712,000
2021-12-31	15.100	15.500	15.040	15.300	15.300	511,500
2021-12-30	14.400	14.780	14.200	14.780	14.780	1,756,000
2021-12-29	15.000	15.480	14.520	14.800	14.800	827,000
2021-12-28	15.020	15.400	14.200	15.200	15.200	3,865,000
2021-12-24	15.920	15.920	15.000	15.040	15.040	1,192,000
2021-12-23	15.980	16.000	15.360	15.460	15.460	974,000
2021-12-22	16.000	16.000	15.240	15.620	15.620	1,446,000
2021-12-21	15.340	16.100	15.240	15.880	15.880	1,860,000
2021-12-20	16.000	16.060	15.060	15.340	15.340	2,849,000
2021-12-17	17.000	17.280	15.900	16.040	16.040	4,150,135
2021-12-16	16.260	17.120	16.240	16.500	16.500	4,824,623
2021-12-15	18.400	18.400	16.080	16.240	16.240	6,372,648
2021-12-14	18.740	19.200	18.280	18.340	18.340	1,995,000
2021-12-13	19.340	19.520	18.560	18.740	18.740	1,508,000
2021-12-10	19.100	19.480	18.720	18.960	18.960	1,207,000
2021-12-09	18.440	19.420	18.300	19.260	19.260	2,514,000
2021-12-08	18.600	18.960	18.340	18.440	18.440	2,181,018
2021-12-07	18.180	18.780	18.060	18.500	18.500	1,572,000
2021-12-06	18.040	18.860	17.500	18.180	18.180	3,306,000
2021-12-03	18.400	19.220	18.320	18.700	18.700	2,290,000

← NewerPage 20 of 21 · 1,234 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.