Immunotech Biopharm Ltd (6978.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.040 | 3.150 | 3.040 | 3.130 | 3.130 | 63,000 |
| 26 June 2024 | 3.100 | 3.100 | 2.890 | 3.030 | 3.030 | 45,000 |
| 25 June 2024 | 3.210 | 3.210 | 3.100 | 3.100 | 3.100 | 5,000 |
| 24 June 2024 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | - |
| 21 June 2024 | 3.090 | 3.170 | 3.030 | 3.130 | 3.130 | 27,000 |
| 20 June 2024 | 3.240 | 3.240 | 3.090 | 3.090 | 3.090 | 42,000 |
| 19 June 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| 18 June 2024 | 3.130 | 3.190 | 3.130 | 3.150 | 3.150 | 46,000 |
| 17 June 2024 | 3.450 | 3.460 | 3.030 | 3.120 | 3.120 | 76,000 |
| 14 June 2024 | 2.800 | 3.600 | 2.800 | 3.300 | 3.300 | 1,993,000 |
| 13 June 2024 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 260,000 |
| 12 June 2024 | 2.800 | 2.810 | 2.780 | 2.810 | 2.810 | 934,000 |
| 11 June 2024 | 3.040 | 3.040 | 2.750 | 2.800 | 2.800 | 256,000 |
| 07 June 2024 | 3.000 | 3.000 | 2.760 | 2.900 | 2.900 | 43,000 |
| 06 June 2024 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 7,000 |
| 05 June 2024 | 2.880 | 2.950 | 2.870 | 2.950 | 2.950 | 28,000 |
| 04 June 2024 | 3.000 | 3.050 | 2.990 | 3.050 | 3.050 | 11,000 |
| 03 June 2024 | 3.500 | 3.500 | 2.980 | 3.140 | 3.140 | 145,000 |
| 31 May 2024 | 2.910 | 3.300 | 2.800 | 3.110 | 3.110 | 138,000 |
| 30 May 2024 | 2.820 | 2.940 | 2.770 | 2.790 | 2.790 | 48,000 |
| 29 May 2024 | 2.890 | 2.980 | 2.810 | 2.950 | 2.950 | 61,000 |
| 28 May 2024 | 2.900 | 2.950 | 2.890 | 2.890 | 2.890 | 31,000 |
| 27 May 2024 | 2.940 | 2.940 | 2.870 | 2.900 | 2.900 | 19,000 |
| 24 May 2024 | 3.040 | 3.070 | 3.040 | 3.060 | 3.060 | 3,000 |
| 23 May 2024 | 2.950 | 3.020 | 2.950 | 3.000 | 3.000 | 36,000 |
| 22 May 2024 | 2.940 | 3.150 | 2.750 | 3.060 | 3.060 | 165,000 |
| 21 May 2024 | 3.260 | 3.270 | 2.900 | 3.000 | 3.000 | 322,000 |
| 20 May 2024 | 3.130 | 3.260 | 3.000 | 3.260 | 3.260 | 82,000 |
| 17 May 2024 | 3.150 | 3.250 | 3.100 | 3.200 | 3.200 | 175,000 |
| 16 May 2024 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 81,000 |
| 14 May 2024 | 3.210 | 3.380 | 3.170 | 3.190 | 3.190 | 108,000 |
| 13 May 2024 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 15,000 |
| 10 May 2024 | 3.470 | 3.470 | 3.150 | 3.390 | 3.390 | 75,000 |
| 09 May 2024 | 3.140 | 3.280 | 3.130 | 3.270 | 3.270 | 130,000 |
| 08 May 2024 | 3.240 | 3.290 | 3.100 | 3.160 | 3.160 | 40,000 |
| 07 May 2024 | 3.580 | 3.580 | 3.180 | 3.180 | 3.180 | 88,000 |
| 06 May 2024 | 3.260 | 3.380 | 3.140 | 3.320 | 3.320 | 73,000 |
| 03 May 2024 | 3.400 | 3.470 | 3.250 | 3.430 | 3.430 | 36,000 |
| 02 May 2024 | 3.200 | 3.490 | 3.200 | 3.400 | 3.400 | 66,000 |
| 30 Apr 2024 | 3.400 | 3.400 | 3.170 | 3.290 | 3.290 | 64,000 |
| 29 Apr 2024 | 3.200 | 3.320 | 3.150 | 3.230 | 3.230 | 97,000 |
| 26 Apr 2024 | 3.580 | 3.580 | 3.220 | 3.310 | 3.310 | 22,000 |
| 25 Apr 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| 24 Apr 2024 | 3.160 | 3.300 | 3.020 | 3.300 | 3.300 | 60,000 |
| 23 Apr 2024 | 3.370 | 3.370 | 3.140 | 3.140 | 3.140 | 46,000 |
| 22 Apr 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | - |
| 19 Apr 2024 | 3.250 | 3.470 | 3.160 | 3.450 | 3.450 | 47,109 |
| 18 Apr 2024 | 3.500 | 3.550 | 3.310 | 3.520 | 3.520 | 31,000 |
| 17 Apr 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| 16 Apr 2024 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 3,000 |
| 15 Apr 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| 12 Apr 2024 | 3.120 | 3.380 | 3.120 | 3.380 | 3.380 | 54,000 |
| 11 Apr 2024 | 3.320 | 3.340 | 3.320 | 3.330 | 3.330 | 34,000 |
| 10 Apr 2024 | 3.530 | 3.660 | 3.370 | 3.370 | 3.370 | 13,000 |
| 09 Apr 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 3.540 | 9,000 |
| 08 Apr 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
| 05 Apr 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | - |
| 03 Apr 2024 | 3.610 | 3.700 | 3.280 | 3.700 | 3.700 | 27,000 |
| 02 Apr 2024 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 9,000 |
| 28 Mar 2024 | 3.730 | 3.750 | 3.730 | 3.730 | 3.730 | 9,000 |
| 27 Mar 2024 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | - |
| 26 Mar 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 25 Mar 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 22 Mar 2024 | 3.600 | 3.730 | 3.580 | 3.730 | 3.730 | 13,000 |
| 21 Mar 2024 | 3.460 | 3.820 | 3.400 | 3.760 | 3.760 | 5,000 |
| 20 Mar 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | - |
| 19 Mar 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | - |
| 18 Mar 2024 | 3.720 | 3.720 | 3.690 | 3.710 | 3.710 | 29,000 |
| 15 Mar 2024 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 |
| 14 Mar 2024 | 3.550 | 3.900 | 3.450 | 3.690 | 3.690 | 114,000 |
| 13 Mar 2024 | 3.300 | 3.370 | 3.300 | 3.330 | 3.330 | 59,000 |
| 12 Mar 2024 | 3.420 | 3.780 | 3.270 | 3.400 | 3.400 | 43,000 |
| 11 Mar 2024 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 13,000 |
| 08 Mar 2024 | 3.600 | 3.600 | 3.140 | 3.570 | 3.570 | 92,000 |
| 07 Mar 2024 | 3.460 | 3.460 | 3.100 | 3.200 | 3.200 | 168,000 |
| 06 Mar 2024 | 3.540 | 3.570 | 3.380 | 3.470 | 3.470 | 141,000 |
| 05 Mar 2024 | 3.620 | 3.620 | 3.420 | 3.500 | 3.500 | 109,000 |
| 04 Mar 2024 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 119,000 |
| 01 Mar 2024 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 3,000 |
| 29 Feb 2024 | 3.790 | 3.980 | 3.700 | 3.970 | 3.970 | 285,000 |
| 28 Feb 2024 | 3.810 | 3.990 | 3.680 | 3.690 | 3.690 | 77,000 |
| 27 Feb 2024 | 3.800 | 3.920 | 3.700 | 3.710 | 3.710 | 114,000 |
| 26 Feb 2024 | 3.910 | 3.910 | 3.820 | 3.850 | 3.850 | 64,000 |
| 23 Feb 2024 | 3.920 | 3.940 | 3.860 | 3.910 | 3.910 | 32,000 |
| 22 Feb 2024 | 3.900 | 4.050 | 3.850 | 3.930 | 3.930 | 17,000 |
| 21 Feb 2024 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 39,000 |
| 20 Feb 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | - |
| 19 Feb 2024 | 3.900 | 4.010 | 3.820 | 4.010 | 4.010 | 69,000 |
| 16 Feb 2024 | 4.160 | 4.160 | 4.120 | 4.140 | 4.140 | 5,000 |
| 15 Feb 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | - |
| 14 Feb 2024 | 4.300 | 4.300 | 3.980 | 4.000 | 4.000 | 4,000 |
| 09 Feb 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | - |
| 08 Feb 2024 | 3.880 | 3.980 | 3.880 | 3.880 | 3.880 | 17,000 |
| 07 Feb 2024 | 4.010 | 4.130 | 3.850 | 3.850 | 3.850 | 49,000 |
| 06 Feb 2024 | 4.000 | 4.230 | 4.000 | 4.210 | 4.210 | 12,000 |
| 05 Feb 2024 | 3.830 | 4.060 | 3.830 | 4.040 | 4.040 | 17,000 |
| 02 Feb 2024 | 3.980 | 4.040 | 3.900 | 4.010 | 4.010 | 27,000 |
| 01 Feb 2024 | 4.130 | 4.240 | 4.000 | 4.000 | 4.000 | 88,000 |
| 31 Jan 2024 | 4.150 | 4.370 | 4.010 | 4.160 | 4.160 | 69,000 |
| 30 Jan 2024 | 3.940 | 4.150 | 3.930 | 4.150 | 4.150 | 31,000 |
| *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.