Innocare Pharma Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	17.740	18.400	17.340	17.580	17.580	10,524,374
2025-07-31	18.140	18.820	17.800	18.020	18.020	9,263,010
2025-07-30	18.840	19.200	17.760	18.240	18.240	18,545,000
2025-07-29	18.380	19.060	18.040	18.840	18.840	18,181,060
2025-07-28	17.800	18.360	17.300	18.200	18.200	15,295,342
2025-07-25	18.000	18.160	17.340	17.740	17.740	11,454,000
2025-07-24	17.780	18.300	17.600	17.940	17.940	9,351,890
2025-07-23	18.420	18.440	17.420	17.780	17.780	25,666,106
2025-07-22	18.260	19.480	17.900	18.440	18.440	15,979,118
2025-07-21	18.660	18.820	17.920	18.180	18.180	14,719,000
2025-07-18	18.520	19.000	18.040	18.660	18.660	17,206,445
2025-07-17	17.800	18.480	17.440	18.240	18.240	22,642,420
2025-07-16	17.560	18.140	17.300	17.860	17.860	17,376,526
2025-07-15	16.780	17.840	16.360	17.460	17.460	30,664,144
2025-07-14	15.960	16.480	15.580	16.400	16.400	25,560,684
2025-07-11	13.900	16.300	13.740	15.960	15.960	64,673,024
2025-07-10	13.520	14.140	13.380	13.840	13.840	16,633,476
2025-07-09	13.120	13.660	12.740	13.540	13.540	17,513,000
2025-07-08	13.200	13.460	12.820	12.980	12.980	9,149,794
2025-07-07	13.700	13.900	13.000	13.100	13.100	15,820,000
2025-07-04	13.300	13.900	12.960	13.720	13.720	13,849,000
2025-07-03	12.960	13.700	12.760	13.300	13.300	18,784,100
2025-07-02	13.500	13.700	12.600	12.960	12.960	18,213,800
2025-06-30	13.320	13.440	12.720	13.100	13.100	15,875,000
2025-06-27	13.580	13.680	12.860	13.300	13.300	13,333,000
2025-06-26	13.700	13.700	13.000	13.380	13.380	15,512,400
2025-06-25	13.520	14.100	13.400	13.760	13.760	15,407,993
2025-06-24	13.300	13.660	12.880	13.520	13.520	15,142,821
2025-06-23	12.840	13.240	12.400	13.100	13.100	16,782,000
2025-06-20	12.940	13.020	12.580	12.940	12.940	20,503,000
2025-06-19	13.400	13.840	12.560	12.940	12.940	20,812,000
2025-06-18	13.440	13.620	13.100	13.280	13.280	14,108,000
2025-06-17	14.800	15.180	13.140	13.440	13.440	38,119,206
2025-06-16	14.460	15.100	14.000	14.540	14.540	32,053,656
2025-06-13	13.560	14.600	13.100	14.360	14.360	46,174,246
2025-06-12	12.860	13.900	12.860	13.460	13.460	36,670,000
2025-06-11	13.180	13.440	12.780	12.960	12.960	24,903,000
2025-06-10	13.380	13.800	13.020	13.280	13.280	32,925,950
2025-06-09	11.880	13.720	11.880	13.160	13.160	39,526,134
2025-06-06	11.440	11.860	11.120	11.780	11.780	12,493,062
2025-06-05	11.880	12.180	11.360	11.440	11.440	19,159,000
2025-06-04	11.200	11.840	11.160	11.740	11.740	21,446,000
2025-06-03	11.200	11.400	10.820	11.040	11.040	10,753,000
2025-06-02	11.260	11.260	10.660	11.080	11.080	2,668,000
2025-05-30	10.980	11.500	10.800	11.260	11.260	18,406,176
2025-05-29	10.480	11.000	10.300	10.840	10.840	12,101,799
2025-05-28	10.400	10.480	10.080	10.400	10.400	5,307,000
2025-05-27	10.400	10.700	10.060	10.400	10.400	11,153,000
2025-05-26	10.580	10.800	10.180	10.340	10.340	9,642,201
2025-05-23	10.880	10.900	10.420	10.600	10.600	20,170,000
2025-05-22	11.200	11.320	10.560	10.960	10.960	23,456,000
2025-05-21	10.800	11.300	10.560	10.980	10.980	25,395,000
2025-05-20	10.380	11.080	10.380	10.600	10.600	19,336,150
2025-05-19	10.000	10.460	10.000	10.200	10.200	11,102,000
2025-05-16	9.660	10.080	9.600	9.920	9.920	6,853,000
2025-05-15	9.450	9.920	9.300	9.670	9.670	9,110,024
2025-05-14	10.440	10.440	9.000	9.400	9.400	22,538,366
2025-05-13	9.920	9.980	9.470	9.500	9.500	7,790,000
2025-05-12	8.910	9.600	8.860	9.520	9.520	12,624,664
2025-05-09	9.630	9.870	9.540	9.650	9.650	4,203,000

← NewerPage 6 of 21 · 1,230 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.