Kintor Pharmaceutical Ltd(HK:9939)
HK$1.41+0.02 (+1.81%)
HK:9939
Kintor Pharmaceutical Ltd historical prices
HK$1.41
At close:+0.02 (+1.81%)
Want to see HK:9939 full AI Analyst Report?
Kintor Pharmaceutical Ltd (9939) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.39 | 1.46 | 1.38 | 1.41 | 1.41 | +1.81% | 294,000 | 0.32 |
| Nov 10, 2026 | 1.43 | 1.54 | 1.38 | 1.39 | 1.39 | +0.36% | 1,496,000 | 1.68 |
| Nov 09, 2026 | 1.31 | 1.46 | 1.31 | 1.40 | 1.40 | +1.09% | 1,052,000 | 1.19 |
| Nov 06, 2026 | 1.30 | 1.41 | 1.27 | 1.38 | 1.38 | +4.94% | 1,120,500 | 1.25 |
| Nov 05, 2026 | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -4.71% | 734,500 | 0.81 |
| Nov 04, 2026 | 1.33 | 1.39 | 1.28 | 1.38 | 1.38 | +4.15% | 806,500 | 0.89 |
| Nov 03, 2026 | 1.30 | 1.43 | 1.26 | 1.33 | 1.33 | +5.16% | 1,455,500 | 1.63 |
| Nov 02, 2026 | 1.36 | 1.36 | 1.21 | 1.26 | 1.26 | -6.67% | 765,500 | 0.86 |
| Oct 30, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -6.25% | 797,500 | 0.90 |
| Oct 29, 2026 | 1.41 | 1.48 | 1.40 | 1.44 | 1.44 | +1.41% | 157,000 | 0.18 |
| Oct 28, 2026 | 1.43 | 1.49 | 1.42 | 1.42 | 1.42 | +0.71% | 582,000 | 0.66 |
| Oct 27, 2026 | 1.43 | 1.50 | 1.38 | 1.41 | 1.41 | -1.05% | 1,036,500 | 1.18 |
| Oct 26, 2026 | 1.47 | 1.52 | 1.40 | 1.43 | 1.43 | -5.32% | 997,000 | 1.15 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -6.52% | 559,500 | 0.64 |
| Oct 22, 2026 | 1.70 | 1.75 | 1.57 | 1.61 | 1.61 | -4.73% | 721,500 | 0.83 |
| Oct 21, 2026 | 1.54 | 1.70 | 1.52 | 1.69 | 1.69 | +10.46% | 1,380,500 | 1.63 |
| Oct 20, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | +1.66% | 361,500 | 0.43 |
| Oct 19, 2026 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.51 | 1.55 | 1.47 | 1.51 | 1.51 | -3.53% | 772,500 | 0.91 |
| Oct 15, 2026 | 1.59 | 1.59 | 1.50 | 1.56 | 1.56 | -1.58% | 617,500 | 0.73 |
| Oct 14, 2026 | 1.59 | 1.64 | 1.54 | 1.59 | 1.59 | -0.94% | 722,500 | 0.85 |
| Oct 13, 2026 | 1.61 | 1.63 | 1.57 | 1.60 | 1.60 | -4.76% | 728,500 | 0.86 |
| Oct 12, 2026 | 1.64 | 1.68 | 1.58 | 1.68 | 1.68 | +2.75% | 866,000 | 1.03 |
| Oct 09, 2026 | 1.67 | 1.67 | 1.58 | 1.64 | 1.64 | -0.91% | 971,500 | 1.17 |
| Oct 08, 2026 | 1.73 | 1.74 | 1.63 | 1.65 | 1.65 | -5.17% | 1,239,500 | 1.48 |
| Oct 07, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.06% | 435,000 | 0.52 |
| Oct 06, 2026 | 1.71 | 1.82 | 1.71 | 1.80 | 1.80 | +3.46% | 442,500 | 0.53 |
| Oct 05, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | -3.34% | 245,500 | 0.29 |
| Oct 02, 2026 | 1.76 | 1.86 | 1.70 | 1.80 | 1.80 | +1.99% | 427,500 | 0.51 |
| Oct 01, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 288,000 | 0.33 |
| Sep 29, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -4.32% | 189,500 | 0.22 |
| Sep 28, 2026 | 1.85 | 1.86 | 1.80 | 1.85 | 1.85 | +0.27% | 647,500 | 0.76 |
| Sep 25, 2026 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -4.90% | 882,000 | 1.04 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.89 | 1.94 | 1.94 | +1.04% | 360,000 | 0.42 |
| Sep 23, 2026 | 1.96 | 2.09 | 1.92 | 1.92 | 1.92 | -3.03% | 643,000 | 0.73 |
| Sep 22, 2026 | 1.90 | 2.05 | 1.88 | 1.98 | 1.98 | +4.21% | 1,105,500 | 1.22 |
| Sep 21, 2026 | 1.86 | 1.98 | 1.86 | 1.90 | 1.90 | +4.40% | 524,000 | 0.58 |
| Sep 18, 2026 | 1.89 | 1.95 | 1.82 | 1.82 | 1.82 | -3.70% | 864,000 | 0.94 |
| Sep 17, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | +0.53% | 771,500 | 0.84 |
| Sep 16, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.00% | 232,500 | 0.25 |
| Sep 15, 2026 | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 601,500 | 0.66 |
| Sep 14, 2026 | 1.86 | 1.94 | 1.85 | 1.92 | 1.92 | +3.78% | 423,500 | 0.46 |
| Sep 11, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 580,000 | 0.63 |
| Sep 10, 2026 | 1.87 | 1.94 | 1.84 | 1.88 | 1.88 | +0.53% | 388,500 | 0.42 |
| Sep 09, 2026 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -0.53% | 467,500 | 0.51 |
| Sep 08, 2026 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.27% | 667,500 | 0.73 |
| Sep 07, 2026 | 1.95 | 2.00 | 1.88 | 1.89 | 1.89 | +3.57% | 1,077,000 | 1.19 |
| Sep 04, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -3.96% | 851,000 | 0.94 |
| Sep 03, 2026 | 1.81 | 2.02 | 1.81 | 1.90 | 1.90 | +4.70% | 2,202,000 | 2.50 |
