TOT BIOPHARM International Company Limited (1875.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:00PM HKT. Market open.
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 2.530 | 2.530 | 2.510 | 2.510 | 2.510 | 22,800 |
| 20 June 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| 19 June 2024 | 2.580 | 2.580 | 2.570 | 2.580 | 2.580 | 12,400 |
| 18 June 2024 | 2.790 | 2.790 | 2.580 | 2.580 | 2.580 | 32,000 |
| 17 June 2024 | 2.530 | 2.790 | 2.530 | 2.770 | 2.770 | 159,600 |
| 14 June 2024 | 2.360 | 2.530 | 2.370 | 2.530 | 2.530 | 198,400 |
| 13 June 2024 | 2.310 | 2.330 | 2.310 | 2.330 | 2.330 | 188,000 |
| 12 June 2024 | 2.250 | 2.300 | 2.250 | 2.310 | 2.310 | 66,000 |
| 11 June 2024 | 2.250 | 2.250 | 2.240 | 2.250 | 2.250 | 57,600 |
| 07 June 2024 | 2.230 | 2.230 | 2.220 | 2.220 | 2.220 | 46,000 |
| 06 June 2024 | 2.200 | 2.200 | 2.160 | 2.200 | 2.200 | 54,800 |
| 05 June 2024 | 2.150 | 2.200 | 2.150 | 2.200 | 2.200 | 95,200 |
| 04 June 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 03 June 2024 | 2.170 | 2.170 | 1.970 | 1.970 | 1.970 | 185,600 |
| 31 May 2024 | 2.100 | 2.170 | 2.100 | 2.170 | 2.170 | 45,200 |
| 30 May 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 29 May 2024 | 2.140 | 2.140 | 2.120 | 2.100 | 2.100 | 4,400 |
| 28 May 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 27 May 2024 | 2.090 | 2.090 | 2.070 | 2.070 | 2.070 | 52,000 |
| 24 May 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | - |
| 23 May 2024 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 51,200 |
| 22 May 2024 | 2.020 | 2.020 | 1.920 | 1.940 | 1.940 | 22,000 |
| 21 May 2024 | 2.010 | 2.020 | 2.000 | 2.020 | 2.020 | 39,600 |
| 20 May 2024 | 1.940 | 2.180 | 1.940 | 2.000 | 2.000 | 31,200 |
| 17 May 2024 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 10,000 |
| 16 May 2024 | 1.980 | 2.000 | 1.980 | 1.980 | 1.980 | 64,800 |
| 14 May 2024 | 2.080 | 2.090 | 1.990 | 2.000 | 2.000 | 68,800 |
| 13 May 2024 | 1.870 | 2.010 | 1.870 | 2.000 | 2.000 | 301,600 |
| 10 May 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 09 May 2024 | 1.950 | 2.000 | 1.710 | 1.870 | 1.870 | 59,200 |
| 08 May 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 4,800 |
| 07 May 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 06 May 2024 | 1.850 | 1.890 | 1.850 | 1.860 | 1.860 | 54,000 |
| 03 May 2024 | 1.700 | 1.850 | 1.700 | 1.850 | 1.850 | 179,200 |
| 02 May 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 30 Apr 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 29 Apr 2024 | 1.690 | 1.740 | 1.600 | 1.740 | 1.740 | 84,400 |
| 26 Apr 2024 | 1.580 | 1.680 | 1.530 | 1.680 | 1.680 | 32,800 |
| 25 Apr 2024 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 20,400 |
| 24 Apr 2024 | 1.570 | 1.650 | 1.510 | 1.510 | 1.510 | 94,800 |
| 23 Apr 2024 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 9,200 |
| 22 Apr 2024 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 14,000 |
| 19 Apr 2024 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 14,800 |
| 18 Apr 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,800 |
| 17 Apr 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | - |
| 16 Apr 2024 | 1.590 | 1.600 | 1.510 | 1.510 | 1.510 | 38,000 |
| 15 Apr 2024 | 1.670 | 1.680 | 1.560 | 1.560 | 1.560 | 30,400 |
| 12 Apr 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 11 Apr 2024 | 1.700 | 1.700 | 1.570 | 1.640 | 1.640 | 24,000 |
| 10 Apr 2024 | 1.730 | 1.730 | 1.570 | 1.590 | 1.590 | 14,000 |
| 09 Apr 2024 | 1.520 | 1.590 | 1.510 | 1.590 | 1.590 | 20,400 |
| 08 Apr 2024 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 17,200 |
| 05 Apr 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 800 |
| 03 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| 02 Apr 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | - |
| 28 Mar 2024 | 1.530 | 1.650 | 1.520 | 1.650 | 1.650 | 68,400 |
| 27 Mar 2024 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 22,400 |
| 26 Mar 2024 | 1.550 | 1.670 | 1.550 | 1.580 | 1.580 | 13,200 |
| 25 Mar 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 22 Mar 2024 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 4,400 |
| 21 Mar 2024 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
| 20 Mar 2024 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 42,000 |
| 19 Mar 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
| 18 Mar 2024 | 1.690 | 1.700 | 1.570 | 1.570 | 1.570 | 21,600 |
| 15 Mar 2024 | 1.740 | 1.740 | 1.740 | 1.730 | 1.730 | 8,000 |
| 14 Mar 2024 | 1.640 | 1.640 | 1.510 | 1.600 | 1.600 | 26,400 |
| 13 Mar 2024 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | - |
| 12 Mar 2024 | 1.510 | 1.650 | 1.510 | 1.640 | 1.640 | 7,200 |
| 11 Mar 2024 | 1.690 | 1.790 | 1.690 | 1.700 | 1.700 | 11,600 |
| 08 Mar 2024 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 96,800 |
| 07 Mar 2024 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 130,800 |
| 06 Mar 2024 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 55,200 |
| 05 Mar 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 100,000 |
| 04 Mar 2024 | 1.590 | 1.600 | 1.510 | 1.510 | 1.510 | 168,400 |
| 01 Mar 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 80,400 |
| 29 Feb 2024 | 1.610 | 1.610 | 1.570 | 1.600 | 1.600 | 58,000 |
| 28 Feb 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| 27 Feb 2024 | 1.650 | 1.650 | 1.600 | 1.610 | 1.610 | 189,200 |
| 26 Feb 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 23 Feb 2024 | 1.740 | 1.740 | 1.640 | 1.650 | 1.650 | 150,800 |
| 22 Feb 2024 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 55,600 |
| 21 Feb 2024 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 211,600 |
| 20 Feb 2024 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | - |
| 19 Feb 2024 | 1.600 | 1.650 | 1.600 | 1.660 | 1.660 | 184,400 |
| 16 Feb 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 26,800 |
| 15 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 75,200 |
| 14 Feb 2024 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 26,400 |
| 09 Feb 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| 08 Feb 2024 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 11,200 |
| 07 Feb 2024 | 1.630 | 1.750 | 1.600 | 1.730 | 1.730 | 24,400 |
| 06 Feb 2024 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 20,000 |
| 05 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,600 |
| 02 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 26,000 |
| 01 Feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,000 |
| 31 Jan 2024 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 6,400 |
| 30 Jan 2024 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 42,800 |
| 29 Jan 2024 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | - |
| 26 Jan 2024 | 1.650 | 1.700 | 1.610 | 1.610 | 1.610 | 243,600 |
| 25 Jan 2024 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 80,000 |
| 24 Jan 2024 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 60,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.