Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.820 | 7.060 | 6.750 | 6.870 | 6.870 | 4,102,200 |
| 2024-11-05 | 6.830 | 6.950 | 6.660 | 6.850 | 6.850 | 4,448,000 |
| 2024-11-04 | 6.540 | 6.790 | 6.520 | 6.780 | 6.780 | 3,861,000 |
| 2024-11-01 | 6.630 | 6.780 | 6.530 | 6.580 | 6.580 | 3,478,000 |
| 2024-10-31 | 6.600 | 6.780 | 6.500 | 6.610 | 6.610 | 4,837,304 |
| 2024-10-30 | 6.960 | 7.000 | 6.500 | 6.630 | 6.630 | 6,062,804 |
| 2024-10-29 | 6.900 | 6.990 | 6.800 | 6.930 | 6.930 | 3,917,000 |
| 2024-10-28 | 7.000 | 7.180 | 6.810 | 6.820 | 6.820 | 3,274,514 |
| 2024-10-25 | 6.910 | 7.070 | 6.890 | 7.060 | 7.060 | 3,752,000 |
| 2024-10-24 | 6.930 | 7.050 | 6.820 | 6.870 | 6.870 | 3,227,000 |
| 2024-10-23 | 7.000 | 7.010 | 6.740 | 6.990 | 6.990 | 3,258,000 |
| 2024-10-22 | 6.980 | 7.240 | 6.880 | 6.910 | 6.910 | 4,661,916 |
| 2024-10-21 | 6.940 | 7.270 | 6.920 | 6.990 | 6.990 | 6,160,250 |
| 2024-10-18 | 6.500 | 7.100 | 6.460 | 6.910 | 6.910 | 10,671,000 |
| 2024-10-17 | 6.460 | 6.630 | 6.360 | 6.440 | 6.440 | 5,663,416 |
| 2024-10-16 | 6.280 | 6.540 | 6.280 | 6.450 | 6.450 | 4,323,000 |
| 2024-10-15 | 6.780 | 6.900 | 6.280 | 6.380 | 6.380 | 6,395,909 |
| 2024-10-14 | 7.000 | 7.000 | 6.440 | 6.730 | 6.730 | 10,540,954 |
| 2024-10-10 | 6.880 | 7.200 | 6.740 | 6.900 | 6.900 | 12,880,227 |
| 2024-10-09 | 6.820 | 6.990 | 6.410 | 6.710 | 6.710 | 12,256,000 |
| 2024-10-08 | 7.510 | 7.780 | 6.500 | 6.820 | 6.820 | 22,282,289 |
| 2024-10-07 | 6.900 | 7.500 | 6.870 | 7.470 | 7.470 | 9,810,025 |
| 2024-10-04 | 6.310 | 6.870 | 6.210 | 6.870 | 6.870 | 5,457,404 |
| 2024-10-03 | 6.700 | 6.800 | 6.200 | 6.350 | 6.350 | 2,445,000 |
| 2024-10-02 | 6.740 | 6.890 | 6.540 | 6.700 | 6.700 | 4,743,199 |
| 2024-09-30 | 6.180 | 6.960 | 6.180 | 6.740 | 6.740 | 17,705,000 |
| 2024-09-27 | 5.600 | 6.170 | 5.590 | 6.080 | 6.080 | 12,094,000 |
| 2024-09-26 | 5.520 | 5.610 | 5.310 | 5.590 | 5.590 | 5,207,748 |
| 2024-09-25 | 5.450 | 5.580 | 5.390 | 5.400 | 5.400 | 7,344,000 |
| 2024-09-24 | 5.490 | 5.530 | 5.210 | 5.350 | 5.350 | 11,622,194 |
| 2024-09-23 | 5.700 | 5.740 | 5.320 | 5.470 | 5.470 | 7,719,000 |
| 2024-09-20 | 5.840 | 5.940 | 5.620 | 5.760 | 5.760 | 8,526,000 |
| 2024-09-19 | 5.780 | 5.990 | 5.680 | 5.850 | 5.850 | 9,385,000 |
| 2024-09-17 | 5.750 | 5.820 | 5.640 | 5.800 | 5.800 | 1,890,000 |
| 2024-09-16 | 5.770 | 5.970 | 5.510 | 5.740 | 5.740 | 2,794,000 |
| 2024-09-13 | 5.530 | 5.850 | 5.500 | 5.770 | 5.770 | 11,441,211 |
| 2024-09-12 | 5.580 | 5.670 | 5.460 | 5.490 | 5.490 | 6,927,444 |
| 2024-09-11 | 5.230 | 5.580 | 5.230 | 5.500 | 5.500 | 7,399,000 |
| 2024-09-10 | 5.290 | 5.300 | 5.150 | 5.290 | 5.290 | 4,403,000 |
| 2024-09-09 | 5.390 | 5.690 | 5.160 | 5.260 | 5.260 | 10,592,000 |
| 2024-09-05 | 5.220 | 5.310 | 5.080 | 5.170 | 5.170 | 4,079,000 |
| 2024-09-04 | 5.100 | 5.210 | 5.070 | 5.210 | 5.210 | 4,371,000 |
| 2024-09-03 | 5.090 | 5.150 | 4.930 | 5.130 | 5.130 | 4,360,000 |
| 2024-09-02 | 4.940 | 5.030 | 4.870 | 4.950 | 4.950 | 3,772,000 |
| 2024-08-30 | 5.000 | 5.080 | 4.880 | 4.980 | 4.980 | 4,208,000 |
| 2024-08-29 | 5.000 | 5.120 | 4.970 | 5.040 | 5.040 | 3,174,000 |
| 2024-08-28 | 5.060 | 5.110 | 4.980 | 5.040 | 5.040 | 2,274,000 |
| 2024-08-27 | 5.040 | 5.090 | 4.860 | 5.060 | 5.060 | 4,694,000 |
| 2024-08-26 | 4.780 | 5.010 | 4.640 | 4.970 | 4.970 | 4,564,000 |
| 2024-08-23 | 4.590 | 4.810 | 4.510 | 4.780 | 4.780 | 5,615,342 |
| 2024-08-22 | 4.520 | 4.620 | 4.500 | 4.580 | 4.580 | 2,585,000 |
| 2024-08-21 | 4.600 | 4.600 | 4.410 | 4.480 | 4.480 | 1,736,000 |
| 2024-08-20 | 4.480 | 4.520 | 4.400 | 4.480 | 4.480 | 3,131,000 |
| 2024-08-19 | 4.590 | 4.600 | 4.390 | 4.440 | 4.440 | 2,364,000 |
| 2024-08-16 | 4.480 | 4.620 | 4.450 | 4.550 | 4.550 | 3,235,000 |
| 2024-08-15 | 4.470 | 4.570 | 4.380 | 4.480 | 4.480 | 3,470,000 |
| 2024-08-14 | 4.520 | 4.540 | 4.440 | 4.470 | 4.470 | 2,119,246 |
| 2024-08-13 | 4.630 | 4.630 | 4.500 | 4.530 | 4.530 | 1,230,000 |
| 2024-08-12 | 4.530 | 4.750 | 4.530 | 4.620 | 4.620 | 3,382,403 |
| 2024-08-09 | 4.600 | 4.640 | 4.530 | 4.540 | 4.540 | 1,652,506 |
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.