Innocare Pharma Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12.320 | 12.860 | 12.180 | 12.500 | 12.500 | 6,068,000 |
| 2026-10-16 | 12.200 | 12.640 | 12.010 | 12.320 | 12.320 | 7,542,758 |
| 2026-10-15 | 12.200 | 12.360 | 11.920 | 12.000 | 12.000 | 7,039,700 |
| 2026-10-14 | 12.240 | 12.400 | 12.010 | 12.200 | 12.200 | 7,509,700 |
| 2026-10-13 | 12.480 | 12.550 | 12.080 | 12.460 | 12.460 | 4,717,412 |
| 2026-10-12 | 12.960 | 12.960 | 12.510 | 12.590 | 12.590 | 4,098,600 |
| 2026-10-09 | 12.660 | 12.850 | 11.980 | 12.730 | 12.730 | 9,509,950 |
| 2026-10-08 | 13.800 | 13.860 | 12.500 | 12.540 | 12.540 | 13,794,400 |
| 2026-10-07 | 13.920 | 13.920 | 13.210 | 13.510 | 13.510 | 1,916,790 |
| 2026-10-06 | 13.370 | 14.090 | 13.370 | 13.970 | 13.970 | 2,412,988 |
| 2026-10-05 | 13.630 | 13.630 | 13.080 | 13.370 | 13.370 | 4,434,100 |
| 2026-10-02 | 14.170 | 14.170 | 13.170 | 13.630 | 13.630 | 8,385,000 |
| 2026-09-30 | 14.430 | 14.950 | 14.190 | 14.790 | 14.790 | 14,255,000 |
| 2026-09-29 | 14.100 | 14.840 | 14.000 | 14.470 | 14.470 | 7,792,750 |
| 2026-09-28 | 14.290 | 14.450 | 13.740 | 14.100 | 14.100 | 7,335,000 |
| 2026-09-25 | 14.590 | 14.970 | 14.130 | 14.290 | 14.290 | 2,830,001 |
| 2026-09-24 | 15.980 | 16.160 | 13.930 | 14.510 | 14.510 | 30,232,199 |
| 2026-09-23 | 15.660 | 16.200 | 15.620 | 15.750 | 15.750 | 7,030,500 |
| 2026-09-22 | 15.450 | 15.950 | 15.190 | 15.630 | 15.630 | 8,031,519 |
| 2026-09-21 | 14.710 | 16.040 | 14.710 | 15.350 | 15.350 | 14,390,140 |
| 2026-09-18 | 15.150 | 15.400 | 14.670 | 14.710 | 14.710 | 9,376,000 |
| 2026-09-17 | 14.960 | 15.280 | 14.910 | 15.090 | 15.090 | 3,101,000 |
| 2026-09-16 | 15.140 | 15.340 | 14.870 | 14.980 | 14.980 | 7,080,483 |
| 2026-09-15 | 15.510 | 15.880 | 15.100 | 15.290 | 15.290 | 6,563,088 |
| 2026-09-14 | 13.530 | 15.670 | 13.380 | 15.510 | 15.510 | 25,001,912 |
| 2026-09-11 | 13.560 | 13.820 | 13.230 | 13.540 | 13.540 | 9,301,058 |
| 2026-09-10 | 14.220 | 14.300 | 13.540 | 13.690 | 13.690 | 9,091,000 |
| 2026-09-09 | 14.760 | 14.760 | 14.240 | 14.480 | 14.480 | 6,009,000 |
| 2026-09-08 | 14.800 | 14.940 | 14.440 | 14.760 | 14.760 | 2,816,300 |
| 2026-09-07 | 15.480 | 15.580 | 14.720 | 14.800 | 14.800 | 5,470,000 |
| 2026-09-04 | 14.830 | 15.600 | 14.830 | 15.370 | 15.370 | 14,484,000 |
| 2026-09-03 | 14.430 | 14.970 | 14.240 | 14.770 | 14.770 | 7,297,000 |
| 2026-09-02 | 14.060 | 14.630 | 14.060 | 14.450 | 14.450 | 8,246,520 |
| 2026-09-01 | 14.340 | 14.640 | 14.040 | 14.060 | 14.060 | 7,019,498 |
| 2026-08-31 | 14.000 | 14.850 | 14.000 | 14.270 | 14.270 | 9,748,185 |
| 2026-08-28 | 15.000 | 15.220 | 14.600 | 14.670 | 14.670 | 4,809,400 |
| 2026-08-27 | 14.680 | 14.960 | 14.230 | 14.830 | 14.830 | 7,837,000 |
| 2026-08-26 | 15.000 | 15.420 | 14.330 | 14.400 | 14.400 | 11,374,800 |
| 2026-08-25 | 13.900 | 14.980 | 13.640 | 14.910 | 14.910 | 9,518,709 |
| 2026-08-24 | 14.270 | 14.340 | 13.630 | 13.790 | 13.790 | 5,543,749 |
| 2026-08-21 | 14.500 | 14.720 | 14.070 | 14.270 | 14.270 | 6,481,000 |
| 2026-08-20 | 14.450 | 15.210 | 14.450 | 14.660 | 14.660 | 15,164,000 |
| 2026-08-19 | 14.660 | 14.660 | 14.120 | 14.270 | 14.270 | 5,532,000 |
| 2026-08-18 | 14.570 | 14.730 | 14.390 | 14.670 | 14.670 | 5,181,268 |
| 2026-08-17 | 14.940 | 14.980 | 14.500 | 14.630 | 14.630 | 6,740,000 |
| 2026-08-14 | 15.000 | 15.180 | 14.540 | 14.940 | 14.940 | 4,544,000 |
| 2026-08-13 | 15.000 | 15.440 | 14.830 | 14.980 | 14.980 | 9,593,202 |
| 2026-08-12 | 15.300 | 15.540 | 14.920 | 15.060 | 15.060 | 10,115,000 |
| 2026-08-11 | 14.820 | 15.430 | 14.740 | 15.160 | 15.160 | 11,336,240 |
| 2026-08-10 | 14.430 | 15.160 | 14.430 | 14.820 | 14.820 | 11,781,043 |
| 2026-08-07 | 13.800 | 14.510 | 13.720 | 14.300 | 14.300 | 11,299,999 |
| 2026-08-06 | 13.890 | 13.890 | 13.370 | 13.800 | 13.800 | 4,869,800 |
| 2026-08-05 | 13.470 | 13.990 | 13.350 | 13.700 | 13.700 | 8,367,900 |
| 2026-08-04 | 13.290 | 13.550 | 13.180 | 13.350 | 13.350 | 6,991,000 |
| 2026-08-03 | 13.900 | 13.900 | 13.030 | 13.190 | 13.190 | 8,022,518 |
| 2026-07-31 | 13.490 | 13.970 | 13.410 | 13.640 | 13.640 | 4,668,000 |
| 2026-07-30 | 13.940 | 14.100 | 13.390 | 13.490 | 13.490 | 7,093,000 |
| 2026-07-29 | 14.150 | 14.380 | 13.720 | 13.990 | 13.990 | 4,017,226 |
| 2026-07-28 | 14.000 | 14.130 | 13.760 | 14.100 | 14.100 | 3,886,200 |
| 2026-07-27 | 13.750 | 14.160 | 13.570 | 13.910 | 13.910 | 3,355,000 |
Page 1 of 5 · 246 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.