Kintor Pharmaceutical Ltd 9939
HKEX · Hong Kong SAR China · Health Technology
HKD 1.80+0.03 (+1.99%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.76 | -0.56% | HKD 1.75 | HKD 1.80 | HKD 1.75 | 288.00K |
| 2026-09-29 | HKD 1.77 | -4.32% | HKD 1.84 | HKD 1.84 | HKD 1.77 | 189.50K |
| 2026-09-28 | HKD 1.85 | +0.27% | HKD 1.85 | HKD 1.86 | HKD 1.80 | 647.50K |
| 2026-09-25 | HKD 1.85 | -4.90% | HKD 1.90 | HKD 1.90 | HKD 1.83 | 882.00K |
| 2026-09-24 | HKD 1.94 | +1.04% | HKD 1.98 | HKD 1.98 | HKD 1.88 | 360.00K |
| 2026-09-23 | HKD 1.92 | -3.03% | HKD 1.96 | HKD 2.09 | HKD 1.92 | 643.00K |
| 2026-09-22 | HKD 1.98 | +4.21% | HKD 1.90 | HKD 2.05 | HKD 1.88 | 1.11M |
| 2026-09-21 | HKD 1.90 | +4.40% | HKD 1.86 | HKD 1.98 | HKD 1.86 | 524.00K |
| 2026-09-18 | HKD 1.82 | -3.70% | HKD 1.88 | HKD 1.95 | HKD 1.82 | 864.00K |
| 2026-09-17 | HKD 1.89 | +0.53% | HKD 1.88 | HKD 1.90 | HKD 1.80 | 771.50K |
| 2026-09-16 | HKD 1.88 | 0.00% | HKD 1.88 | HKD 1.90 | HKD 1.87 | 232.50K |
| 2026-09-15 | HKD 1.88 | -2.08% | HKD 1.88 | HKD 1.92 | HKD 1.85 | 601.50K |
| 2026-09-14 | HKD 1.92 | +3.78% | HKD 1.86 | HKD 1.93 | HKD 1.85 | 423.50K |
| 2026-09-11 | HKD 1.85 | -1.60% | HKD 1.88 | HKD 1.90 | HKD 1.83 | 580.00K |
| 2026-09-10 | HKD 1.88 | +0.53% | HKD 1.87 | HKD 1.93 | HKD 1.84 | 388.50K |
| 2026-09-09 | HKD 1.87 | -0.53% | HKD 1.93 | HKD 1.93 | HKD 1.83 | 467.50K |
| 2026-09-08 | HKD 1.88 | -0.27% | HKD 1.88 | HKD 1.89 | HKD 1.80 | 667.50K |
| 2026-09-07 | HKD 1.88 | +3.57% | HKD 1.95 | HKD 2.00 | HKD 1.88 | 1.08M |
| 2026-09-04 | HKD 1.82 | -3.96% | HKD 2.00 | HKD 2.00 | HKD 1.82 | 851.00K |
| 2026-09-03 | HKD 1.89 | +4.70% | HKD 1.81 | HKD 2.02 | HKD 1.81 | 2.20M |
| 2026-09-02 | HKD 1.81 | +2.84% | HKD 1.79 | HKD 1.88 | HKD 1.72 | 1.42M |
| 2026-09-01 | HKD 1.76 | +2.92% | HKD 1.71 | HKD 1.87 | HKD 1.71 | 2.65M |
| 2026-08-31 | HKD 1.71 | +5.56% | HKD 1.62 | HKD 1.74 | HKD 1.60 | 2.19M |
| 2026-08-28 | HKD 1.62 | -2.70% | HKD 1.66 | HKD 1.72 | HKD 1.60 | 2.45M |
| 2026-08-27 | HKD 1.66 | -1.48% | HKD 1.73 | HKD 1.74 | HKD 1.60 | 2.24M |
| 2026-08-26 | HKD 1.69 | -4.25% | HKD 1.78 | HKD 1.78 | HKD 1.64 | 1.65M |
| 2026-08-25 | HKD 1.76 | +0.57% | HKD 1.75 | HKD 1.80 | HKD 1.73 | 958.50K |
| 2026-08-24 | HKD 1.75 | -2.77% | HKD 1.80 | HKD 1.93 | HKD 1.75 | 1.61M |
| 2026-08-21 | HKD 1.80 | +6.49% | HKD 1.65 | HKD 1.80 | HKD 1.65 | 1.44M |
| 2026-08-20 | HKD 1.70 | -3.14% | HKD 1.75 | HKD 1.76 | HKD 1.62 | 2.38M |
| 2026-08-19 | HKD 1.75 | +2.94% | HKD 1.68 | HKD 1.77 | HKD 1.67 | 903.00K |
| 2026-08-18 | HKD 1.70 | -8.36% | HKD 1.85 | HKD 1.85 | HKD 1.68 | 1.41M |
| 2026-08-17 | HKD 1.86 | +0.54% | HKD 1.85 | HKD 1.88 | HKD 1.83 | 257.00K |
| 2026-08-14 | HKD 1.85 | -0.27% | HKD 1.87 | HKD 1.90 | HKD 1.80 | 209.00K |
| 2026-08-13 | HKD 1.85 | -2.63% | HKD 1.90 | HKD 1.99 | HKD 1.85 | 557.50K |
| 2026-08-12 | HKD 1.90 | -1.81% | HKD 1.88 | HKD 2.06 | HKD 1.85 | 900.50K |
| 2026-08-11 | HKD 1.93 | +2.38% | HKD 1.88 | HKD 2.06 | HKD 1.85 | 1.77M |
| 2026-08-10 | HKD 1.89 | +4.42% | HKD 1.80 | HKD 1.89 | HKD 1.78 | 1.04M |
| 2026-08-07 | HKD 1.81 | +6.78% | HKD 1.69 | HKD 1.84 | HKD 1.65 | 1.26M |
| 2026-08-06 | HKD 1.70 | +2.11% | HKD 1.64 | HKD 1.70 | HKD 1.64 | 295.00K |
| 2026-08-05 | HKD 1.66 | +2.47% | HKD 1.63 | HKD 1.72 | HKD 1.62 | 673.00K |
| 2026-08-04 | HKD 1.62 | -0.92% | HKD 1.71 | HKD 1.71 | HKD 1.61 | 324.00K |
| 2026-08-03 | HKD 1.63 | -3.82% | HKD 1.70 | HKD 1.70 | HKD 1.63 | 514.00K |
| 2026-07-31 | HKD 1.70 | +3.66% | HKD 1.65 | HKD 1.77 | HKD 1.65 | 569.00K |
| 2026-07-30 | HKD 1.64 | -1.20% | HKD 1.71 | HKD 1.71 | HKD 1.61 | 227.00K |
| 2026-07-29 | HKD 1.66 | +1.84% | HKD 1.63 | HKD 1.70 | HKD 1.63 | 475.50K |
| 2026-07-28 | HKD 1.63 | -4.68% | HKD 1.70 | HKD 1.74 | HKD 1.62 | 650.50K |
| 2026-07-27 | HKD 1.71 | +1.18% | HKD 1.70 | HKD 1.71 | HKD 1.65 | 462.00K |
| 2026-07-24 | HKD 1.69 | -1.17% | HKD 1.70 | HKD 1.70 | HKD 1.65 | 434.00K |
| 2026-07-23 | HKD 1.71 | 0.00% | HKD 1.71 | HKD 1.73 | HKD 1.69 | 130.00K |
| 2026-07-22 | HKD 1.71 | +1.18% | HKD 1.66 | HKD 1.77 | HKD 1.66 | 345.00K |
| 2026-07-21 | HKD 1.69 | 0.00% | HKD 1.67 | HKD 1.72 | HKD 1.65 | 611.00K |
| 2026-07-20 | HKD 1.69 | -2.31% | HKD 1.75 | HKD 1.80 | HKD 1.68 | 471.00K |
| 2026-07-17 | HKD 1.73 | -6.49% | HKD 1.83 | HKD 1.89 | HKD 1.69 | 1.18M |
| 2026-07-16 | HKD 1.85 | -0.54% | HKD 1.83 | HKD 1.91 | HKD 1.83 | 178.00K |
| 2026-07-15 | HKD 1.86 | +2.76% | HKD 1.80 | HKD 1.89 | HKD 1.80 | 505.50K |
| 2026-07-14 | HKD 1.81 | -0.55% | HKD 1.80 | HKD 1.83 | HKD 1.73 | 613.50K |
| 2026-07-13 | HKD 1.82 | -3.70% | HKD 1.87 | HKD 1.95 | HKD 1.75 | 1.51M |
| 2026-07-10 | HKD 1.89 | -1.56% | HKD 1.92 | HKD 2.01 | HKD 1.87 | 703.00K |
| 2026-07-09 | HKD 1.92 | +0.52% | HKD 1.90 | HKD 1.96 | HKD 1.90 | 383.50K |
| 2026-07-08 | HKD 1.91 | -0.52% | HKD 1.90 | HKD 1.96 | HKD 1.90 | 220.50K |
| 2026-07-07 | HKD 1.92 | -5.88% | HKD 2.01 | HKD 2.01 | HKD 1.92 | 382.50K |
| 2026-07-06 | HKD 2.04 | -0.97% | HKD 2.06 | HKD 2.12 | HKD 2.03 | 375.00K |
| 2026-07-03 | HKD 2.06 | +3.52% | HKD 1.97 | HKD 2.10 | HKD 1.97 | 1.23M |
| 2026-07-02 | HKD 1.99 | +4.19% | HKD 1.91 | HKD 2.07 | HKD 1.91 | 510.50K |
| 2026-06-30 | HKD 1.91 | -4.50% | HKD 1.97 | HKD 1.97 | HKD 1.85 | 286.50K |
| 2026-06-29 | HKD 2.00 | +8.11% | HKD 1.85 | HKD 2.05 | HKD 1.85 | 839.50K |
| 2026-06-26 | HKD 1.85 | -8.42% | HKD 2.02 | HKD 2.02 | HKD 1.82 | 2.24M |
| 2026-06-25 | HKD 2.02 | -7.76% | HKD 2.15 | HKD 2.15 | HKD 1.97 | 2.84M |
| 2026-06-24 | HKD 2.19 | +0.46% | HKD 2.17 | HKD 2.23 | HKD 2.16 | 550.00K |
| 2026-06-23 | HKD 2.18 | -3.54% | HKD 2.26 | HKD 2.27 | HKD 2.13 | 1.64M |
| 2026-06-22 | HKD 2.26 | +0.44% | HKD 2.24 | HKD 2.33 | HKD 2.20 | 676.50K |
| 2026-06-18 | HKD 2.25 | -1.75% | HKD 2.27 | HKD 2.30 | HKD 2.23 | 451.00K |
| 2026-06-17 | HKD 2.29 | -2.55% | HKD 2.32 | HKD 2.35 | HKD 2.25 | 639.00K |
| 2026-06-16 | HKD 2.35 | 0.00% | HKD 2.37 | HKD 2.43 | HKD 2.34 | 711.50K |
| 2026-06-15 | HKD 2.35 | -2.08% | HKD 2.41 | HKD 2.45 | HKD 2.33 | 523.50K |
| 2026-06-12 | HKD 2.40 | +1.69% | HKD 2.36 | HKD 2.48 | HKD 2.35 | 415.50K |
| 2026-06-11 | HKD 2.36 | -0.84% | HKD 2.36 | HKD 2.45 | HKD 2.36 | 438.00K |
| 2026-06-10 | HKD 2.38 | -1.65% | HKD 2.40 | HKD 2.44 | HKD 2.33 | 535.50K |
| 2026-06-09 | HKD 2.42 | -2.81% | HKD 2.48 | HKD 2.48 | HKD 2.39 | 650.00K |
| 2026-06-08 | HKD 2.49 | -0.40% | HKD 2.43 | HKD 2.50 | HKD 2.36 | 838.00K |
| 2026-06-05 | HKD 2.50 | -4.21% | HKD 2.55 | HKD 2.60 | HKD 2.48 | 1.37M |
| 2026-06-04 | HKD 2.61 | -1.88% | HKD 2.76 | HKD 2.80 | HKD 2.58 | 1.68M |
| 2026-06-03 | HKD 2.66 | 0.00% | HKD 2.66 | HKD 2.84 | HKD 2.61 | 1.69M |
| 2026-06-02 | HKD 2.66 | +6.40% | HKD 2.57 | HKD 2.82 | HKD 2.57 | 2.64M |
| 2026-06-01 | HKD 2.50 | +8.70% | HKD 2.30 | HKD 2.54 | HKD 2.34 | 2.12M |
| 2026-05-29 | HKD 2.30 | +4.07% | HKD 2.24 | HKD 2.34 | HKD 2.17 | 1.44M |
| 2026-05-28 | HKD 2.21 | -4.74% | HKD 2.32 | HKD 2.35 | HKD 2.20 | 3.00M |
| 2026-05-27 | HKD 2.32 | -6.45% | HKD 2.47 | HKD 2.48 | HKD 2.30 | 1.67M |
| 2026-05-26 | HKD 2.48 | -5.70% | HKD 2.63 | HKD 2.63 | HKD 2.46 | 2.14M |