Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 18.980 | 18.980 | 18.320 | 18.420 | 18.420 | 2,956,917 |
| 2021-12-01 | 19.800 | 20.300 | 19.040 | 19.040 | 19.040 | 1,527,785 |
| 2021-11-30 | 20.300 | 20.500 | 19.580 | 19.880 | 19.880 | 2,111,000 |
| 2021-11-29 | 20.250 | 21.600 | 20.050 | 20.450 | 20.450 | 929,000 |
| 2021-11-26 | 21.100 | 21.900 | 20.250 | 20.600 | 20.600 | 1,490,000 |
| 2021-11-25 | 21.600 | 21.600 | 20.650 | 21.400 | 21.400 | 1,186,000 |
| 2021-11-24 | 20.750 | 21.600 | 20.750 | 21.200 | 21.200 | 1,316,400 |
| 2021-11-23 | 21.600 | 21.900 | 21.000 | 21.250 | 21.250 | 1,684,720 |
| 2021-11-22 | 21.700 | 22.150 | 21.400 | 21.750 | 21.750 | 1,340,000 |
| 2021-11-19 | 21.600 | 22.200 | 21.300 | 21.850 | 21.850 | 1,965,000 |
| 2021-11-18 | 21.300 | 21.900 | 21.050 | 21.850 | 21.850 | 2,033,000 |
| 2021-11-17 | 20.700 | 22.300 | 20.700 | 21.600 | 21.600 | 4,675,000 |
| 2021-11-16 | 20.050 | 21.350 | 20.050 | 20.900 | 20.900 | 2,928,000 |
| 2021-11-15 | 18.620 | 20.400 | 18.620 | 20.050 | 20.050 | 2,264,000 |
| 2021-11-12 | 19.220 | 19.580 | 18.960 | 19.400 | 19.400 | 1,658,000 |
| 2021-11-11 | 19.260 | 19.700 | 18.860 | 19.200 | 19.200 | 1,617,000 |
| 2021-11-10 | 18.720 | 19.700 | 18.520 | 19.520 | 19.520 | 2,652,630 |
| 2021-11-09 | 18.480 | 19.100 | 18.480 | 18.860 | 18.860 | 2,276,000 |
| 2021-11-08 | 18.740 | 18.960 | 17.880 | 18.460 | 18.460 | 3,151,000 |
| 2021-11-05 | 18.480 | 18.880 | 18.020 | 18.100 | 18.100 | 2,416,000 |
| 2021-11-04 | 17.360 | 17.980 | 17.360 | 17.880 | 17.880 | 1,577,000 |
| 2021-11-03 | 17.620 | 18.100 | 17.200 | 17.400 | 17.400 | 2,557,000 |
| 2021-11-02 | 18.160 | 18.700 | 17.400 | 17.700 | 17.700 | 2,229,000 |
| 2021-11-01 | 18.300 | 19.480 | 17.500 | 18.140 | 18.140 | 3,988,500 |
| 2021-10-29 | 18.580 | 19.260 | 18.580 | 18.680 | 18.680 | 13,322,220 |
| 2021-10-28 | 18.420 | 19.060 | 18.380 | 18.740 | 18.740 | 1,423,000 |
| 2021-10-27 | 18.840 | 19.700 | 18.400 | 18.540 | 18.540 | 2,089,000 |
| 2021-10-26 | 19.400 | 19.480 | 19.100 | 19.120 | 19.120 | 1,513,000 |
| 2021-10-25 | 19.500 | 20.200 | 19.220 | 19.580 | 19.580 | 2,734,000 |
| 2021-10-22 | 20.050 | 20.600 | 19.940 | 20.000 | 20.000 | 1,317,000 |
| 2021-10-21 | 20.300 | 21.300 | 20.000 | 20.100 | 20.100 | 1,955,000 |
| 2021-10-20 | 20.350 | 21.200 | 20.150 | 20.650 | 20.650 | 2,060,000 |
| 2021-10-19 | 20.150 | 21.000 | 20.150 | 20.650 | 20.650 | 2,168,000 |
| 2021-10-18 | 19.760 | 21.400 | 19.760 | 20.700 | 20.700 | 1,933,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.