Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 9.570 | 9.710 | 9.460 | 9.640 | 9.640 | 6,155,000 |
| 2025-05-07 | 9.950 | 10.000 | 9.420 | 9.550 | 9.550 | 12,501,538 |
| 2025-05-06 | 10.760 | 10.840 | 9.660 | 9.910 | 9.910 | 13,195,942 |
| 2025-05-02 | 10.240 | 10.600 | 9.920 | 10.440 | 10.440 | 2,049,000 |
| 2025-04-30 | 9.760 | 10.380 | 9.640 | 10.160 | 10.160 | 15,088,500 |
| 2025-04-29 | 9.800 | 10.040 | 9.610 | 9.820 | 9.820 | 11,054,000 |
| 2025-04-28 | 9.800 | 10.040 | 9.570 | 9.720 | 9.720 | 18,020,000 |
| 2025-04-25 | 10.660 | 10.760 | 9.980 | 10.140 | 10.140 | 12,234,000 |
| 2025-04-24 | 10.580 | 10.820 | 10.180 | 10.520 | 10.520 | 17,371,397 |
| 2025-04-23 | 10.560 | 10.960 | 9.500 | 10.360 | 10.360 | 18,980,300 |
| 2025-04-22 | 9.120 | 10.840 | 9.120 | 10.500 | 10.500 | 58,177,258 |
| 2025-04-17 | 8.270 | 9.000 | 8.250 | 8.830 | 8.830 | 19,172,680 |
| 2025-04-16 | 8.410 | 8.440 | 8.090 | 8.270 | 8.270 | 7,060,007 |
| 2025-04-15 | 8.600 | 8.920 | 8.340 | 8.520 | 8.520 | 6,992,900 |
| 2025-04-14 | 8.600 | 8.910 | 8.480 | 8.640 | 8.640 | 14,489,614 |
| 2025-04-11 | 8.270 | 8.550 | 8.210 | 8.420 | 8.420 | 7,781,000 |
| 2025-04-10 | 8.060 | 8.570 | 8.060 | 8.270 | 8.270 | 9,833,809 |
| 2025-04-09 | 7.340 | 8.030 | 6.890 | 7.910 | 7.910 | 14,066,800 |
| 2025-04-08 | 7.900 | 7.990 | 7.270 | 7.680 | 7.680 | 14,445,646 |
| 2025-04-07 | 8.550 | 8.550 | 7.500 | 7.660 | 7.660 | 21,512,000 |
| 2025-04-03 | 9.230 | 9.850 | 9.040 | 9.450 | 9.450 | 13,496,624 |
| 2025-04-02 | 9.620 | 9.850 | 9.280 | 9.370 | 9.370 | 10,852,000 |
| 2025-04-01 | 9.140 | 9.960 | 9.110 | 9.640 | 9.640 | 17,101,984 |
| 2025-03-31 | 9.250 | 9.430 | 8.810 | 9.140 | 9.140 | 8,390,816 |
| 2025-03-28 | 8.920 | 9.730 | 8.880 | 9.250 | 9.250 | 13,527,000 |
| 2025-03-27 | 8.410 | 9.020 | 8.150 | 8.920 | 8.920 | 13,607,462 |
| 2025-03-26 | 8.500 | 8.580 | 8.220 | 8.380 | 8.380 | 4,649,070 |
| 2025-03-25 | 8.570 | 8.660 | 8.350 | 8.450 | 8.450 | 4,118,482 |
| 2025-03-24 | 8.370 | 8.720 | 8.340 | 8.520 | 8.520 | 6,232,015 |
| 2025-03-21 | 8.890 | 8.900 | 8.320 | 8.320 | 8.320 | 15,263,208 |
| 2025-03-20 | 9.160 | 9.160 | 8.880 | 8.970 | 8.970 | 4,244,030 |
| 2025-03-19 | 8.960 | 9.200 | 8.820 | 9.090 | 9.090 | 6,901,731 |
| 2025-03-18 | 9.300 | 9.300 | 8.940 | 9.000 | 9.000 | 6,329,056 |
| 2025-03-17 | 8.890 | 9.050 | 8.620 | 9.050 | 9.050 | 5,768,609 |
| 2025-03-14 | 8.860 | 8.970 | 8.550 | 8.900 | 8.900 | 12,775,511 |
| 2025-03-13 | 8.610 | 8.980 | 8.490 | 8.730 | 8.730 | 8,125,267 |
| 2025-03-12 | 9.110 | 9.200 | 8.610 | 8.780 | 8.780 | 10,859,000 |
| 2025-03-11 | 9.100 | 9.380 | 8.900 | 9.110 | 9.110 | 10,124,483 |
| 2025-03-10 | 10.040 | 10.200 | 9.070 | 9.300 | 9.300 | 13,029,648 |
| 2025-03-07 | 9.700 | 10.060 | 9.480 | 9.750 | 9.750 | 8,858,000 |
| 2025-03-06 | 9.500 | 9.990 | 9.500 | 9.670 | 9.670 | 11,121,600 |
| 2025-03-05 | 9.690 | 10.120 | 9.210 | 9.500 | 9.500 | 13,593,000 |
| 2025-03-04 | 9.330 | 9.520 | 8.990 | 9.440 | 9.440 | 9,496,980 |
| 2025-03-03 | 9.260 | 9.700 | 8.970 | 9.330 | 9.330 | 19,023,000 |
| 2025-02-28 | 9.570 | 9.910 | 9.050 | 9.210 | 9.210 | 24,953,000 |
| 2025-02-27 | 9.030 | 10.020 | 8.900 | 9.690 | 9.690 | 47,195,083 |
| 2025-02-26 | 7.900 | 9.160 | 7.790 | 8.960 | 8.960 | 32,507,797 |
| 2025-02-25 | 7.530 | 8.020 | 7.410 | 7.890 | 7.890 | 14,872,000 |
| 2025-02-24 | 7.700 | 7.960 | 7.410 | 7.760 | 7.760 | 13,263,472 |
| 2025-02-21 | 7.460 | 7.660 | 7.290 | 7.560 | 7.560 | 12,382,000 |
| 2025-02-20 | 7.280 | 7.390 | 7.060 | 7.350 | 7.350 | 13,111,334 |
| 2025-02-19 | 7.300 | 7.670 | 7.170 | 7.280 | 7.280 | 21,528,000 |
| 2025-02-18 | 6.600 | 7.250 | 6.510 | 7.220 | 7.220 | 29,149,402 |
| 2025-02-17 | 6.600 | 6.690 | 6.240 | 6.500 | 6.500 | 9,824,887 |
| 2025-02-14 | 5.700 | 6.590 | 5.700 | 6.540 | 6.540 | 14,970,361 |
| 2025-02-13 | 5.890 | 5.960 | 5.690 | 5.700 | 5.700 | 3,213,000 |
| 2025-02-12 | 5.680 | 5.900 | 5.650 | 5.840 | 5.840 | 5,712,000 |
| 2025-02-11 | 5.910 | 5.910 | 5.670 | 5.670 | 5.670 | 1,892,000 |
| 2025-02-10 | 5.800 | 6.070 | 5.760 | 5.910 | 5.910 | 3,949,025 |
| 2025-02-07 | 5.850 | 5.870 | 5.680 | 5.730 | 5.730 | 3,354,000 |
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.