Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.500 | 5.790 | 5.470 | 5.760 | 5.760 | 3,592,000 |
| 2025-02-05 | 5.570 | 5.590 | 5.360 | 5.470 | 5.470 | 3,238,000 |
| 2025-02-04 | 5.390 | 5.540 | 5.390 | 5.510 | 5.510 | 585,954 |
| 2025-02-03 | 5.530 | 5.570 | 5.340 | 5.570 | 5.570 | 477,000 |
| 2025-01-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 185,000 |
| 2025-01-27 | 5.710 | 5.790 | 5.660 | 5.690 | 5.690 | 1,127,000 |
| 2025-01-24 | 5.610 | 5.820 | 5.580 | 5.680 | 5.680 | 2,956,000 |
| 2025-01-23 | 5.770 | 5.860 | 5.560 | 5.630 | 5.630 | 2,936,000 |
| 2025-01-22 | 5.800 | 5.800 | 5.590 | 5.740 | 5.740 | 3,767,000 |
| 2025-01-21 | 5.780 | 6.000 | 5.660 | 5.790 | 5.790 | 5,653,000 |
| 2025-01-20 | 5.550 | 5.860 | 5.520 | 5.640 | 5.640 | 6,263,000 |
| 2025-01-17 | 5.380 | 5.600 | 5.290 | 5.450 | 5.450 | 6,491,000 |
| 2025-01-16 | 5.250 | 5.370 | 5.130 | 5.250 | 5.250 | 6,180,000 |
| 2025-01-15 | 5.390 | 5.390 | 5.220 | 5.250 | 5.250 | 1,764,000 |
| 2025-01-14 | 5.220 | 5.360 | 5.200 | 5.360 | 5.360 | 2,888,100 |
| 2025-01-13 | 5.260 | 5.260 | 5.020 | 5.180 | 5.180 | 4,180,000 |
| 2025-01-10 | 5.300 | 5.330 | 5.170 | 5.180 | 5.180 | 2,090,152 |
| 2025-01-09 | 5.270 | 5.360 | 5.220 | 5.270 | 5.270 | 2,174,000 |
| 2025-01-08 | 5.530 | 5.530 | 5.280 | 5.310 | 5.310 | 3,919,000 |
| 2025-01-07 | 5.490 | 5.570 | 5.380 | 5.500 | 5.500 | 1,890,000 |
| 2025-01-06 | 5.600 | 5.730 | 5.440 | 5.520 | 5.520 | 2,505,652 |
| 2025-01-03 | 5.800 | 5.800 | 5.500 | 5.600 | 5.600 | 3,967,000 |
| 2025-01-02 | 6.120 | 6.120 | 5.630 | 5.690 | 5.690 | 4,624,000 |
| 2024-12-31 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 2,485,000 |
| 2024-12-30 | 5.950 | 6.240 | 5.950 | 6.050 | 6.050 | 3,483,000 |
| 2024-12-27 | 5.870 | 6.090 | 5.870 | 5.990 | 5.990 | 3,137,194 |
| 2024-12-24 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1,395,000 |
| 2024-12-23 | 5.820 | 5.970 | 5.800 | 5.930 | 5.930 | 2,088,000 |
| 2024-12-20 | 5.930 | 6.040 | 5.920 | 5.930 | 5.930 | 2,642,000 |
| 2024-12-19 | 6.000 | 6.130 | 5.830 | 6.060 | 6.060 | 4,713,000 |
| 2024-12-18 | 6.050 | 6.130 | 6.010 | 6.090 | 6.090 | 2,202,000 |
| 2024-12-17 | 6.150 | 6.160 | 6.010 | 6.040 | 6.040 | 4,381,810 |
| 2024-12-16 | 6.130 | 6.220 | 6.050 | 6.150 | 6.150 | 1,744,000 |
| 2024-12-13 | 6.440 | 6.440 | 6.070 | 6.170 | 6.170 | 10,339,000 |
| 2024-12-12 | 6.480 | 6.490 | 6.350 | 6.430 | 6.430 | 1,694,000 |
| 2024-12-11 | 6.550 | 6.570 | 6.400 | 6.480 | 6.480 | 2,931,000 |
| 2024-12-10 | 6.790 | 6.880 | 6.440 | 6.470 | 6.470 | 4,592,000 |
| 2024-12-09 | 6.600 | 6.780 | 6.510 | 6.650 | 6.650 | 2,869,000 |
| 2024-12-06 | 6.740 | 6.750 | 6.500 | 6.650 | 6.650 | 3,513,000 |
| 2024-12-05 | 6.760 | 6.760 | 6.600 | 6.690 | 6.690 | 3,277,000 |
| 2024-12-04 | 7.000 | 7.030 | 6.740 | 6.770 | 6.770 | 3,192,000 |
| 2024-12-03 | 6.630 | 7.030 | 6.630 | 6.940 | 6.940 | 6,651,000 |
| 2024-12-02 | 6.520 | 6.820 | 6.450 | 6.670 | 6.670 | 4,391,557 |
| 2024-11-29 | 6.680 | 6.740 | 6.420 | 6.500 | 6.500 | 3,941,000 |
| 2024-11-28 | 6.710 | 6.760 | 6.570 | 6.700 | 6.700 | 4,632,000 |
| 2024-11-27 | 6.300 | 6.820 | 6.300 | 6.710 | 6.710 | 13,163,000 |
| 2024-11-26 | 6.250 | 6.320 | 6.040 | 6.160 | 6.160 | 4,295,149 |
| 2024-11-25 | 6.150 | 6.370 | 6.090 | 6.240 | 6.240 | 6,013,000 |
| 2024-11-22 | 6.590 | 6.590 | 6.070 | 6.160 | 6.160 | 5,190,000 |
| 2024-11-21 | 6.780 | 6.860 | 6.490 | 6.520 | 6.520 | 4,215,000 |
| 2024-11-20 | 6.300 | 6.790 | 6.240 | 6.710 | 6.710 | 8,829,000 |
| 2024-11-19 | 6.420 | 6.540 | 6.220 | 6.290 | 6.290 | 9,142,000 |
| 2024-11-18 | 6.710 | 6.860 | 6.260 | 6.410 | 6.410 | 9,367,000 |
| 2024-11-15 | 6.900 | 7.000 | 6.810 | 6.850 | 6.850 | 4,471,900 |
| 2024-11-14 | 7.040 | 7.110 | 6.830 | 6.890 | 6.890 | 4,761,600 |
| 2024-11-13 | 7.470 | 7.470 | 6.840 | 7.040 | 7.040 | 7,041,000 |
| 2024-11-12 | 7.650 | 7.920 | 7.310 | 7.490 | 7.490 | 11,606,600 |
| 2024-11-11 | 7.090 | 7.500 | 7.060 | 7.470 | 7.470 | 7,964,000 |
| 2024-11-08 | 6.870 | 7.130 | 6.870 | 7.030 | 7.030 | 7,476,000 |
| 2024-11-07 | 6.890 | 6.890 | 6.670 | 6.800 | 6.800 | 3,966,000 |
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.