Skip to main content
Kintor Pharmaceutical Limited (HKG:9939)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
4.050
+0.970 (31.49%)
At close: Mar 10, 2026

Kintor Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263.123.443.123.34-8.44%3,369,500
Mar 9, 20262.913.102.853.083.085.84%6,283,000
Mar 6, 20262.882.982.832.912.911.04%2,694,500
Mar 5, 20262.642.932.642.882.8812.94%7,556,500
Mar 4, 20262.422.602.422.552.555.37%4,073,500
Mar 3, 20262.492.512.352.422.42-2.81%2,450,500
Mar 2, 20262.642.732.432.492.49-7.09%3,901,000
Feb 27, 20262.642.702.642.682.682.68%742,500
Feb 26, 20262.662.702.602.612.61-0.76%1,820,000
Feb 25, 20262.672.672.602.632.630.77%794,500
Feb 24, 20262.702.702.602.612.61-3.33%1,532,000
Feb 23, 20262.712.732.672.702.70-0.37%1,604,000
Feb 20, 20262.752.812.682.712.71-1.45%1,846,000
Feb 16, 20262.742.792.702.752.75-1.43%633,500
Feb 13, 20262.692.792.692.792.79-956,000
Feb 12, 20262.792.802.622.792.79-3,138,500
Feb 11, 20262.752.852.752.792.793.33%1,782,000
Feb 10, 20262.722.792.682.702.700.37%1,105,500
Feb 9, 20262.792.792.652.692.692.28%1,324,000
Feb 6, 20262.602.662.522.632.631.15%918,500
Feb 5, 20262.642.642.582.602.60-3.70%1,079,000
Feb 4, 20262.622.702.622.702.70-1,460,500
Feb 3, 20262.702.772.652.702.70-1,614,000
Feb 2, 20262.822.822.582.702.70-4.26%4,674,500
Jan 30, 20262.902.932.792.822.82-2.76%1,848,000
Jan 29, 20262.913.012.842.902.90-0.34%3,747,500
Jan 28, 20263.113.152.882.912.91-5.52%9,183,388
Jan 27, 20262.923.102.903.083.085.48%7,575,900
Jan 26, 20262.862.932.772.922.923.18%7,262,500
Jan 23, 20262.742.832.742.832.833.28%6,256,500
Jan 22, 20262.732.852.572.742.741.86%5,149,000
Jan 21, 20262.592.732.502.692.696.32%7,077,500
Jan 20, 20262.402.582.392.532.535.86%6,083,500
Jan 19, 20262.332.402.292.392.392.58%2,544,000
Jan 16, 20262.332.342.302.332.330.43%1,181,000
Jan 15, 20262.282.332.232.322.321.75%1,150,500
Jan 14, 20262.392.392.262.282.28-2.56%4,403,500
Jan 13, 20262.302.392.282.342.344.00%3,398,000
Jan 12, 20262.272.302.222.252.252.27%1,229,500
Jan 9, 20262.292.372.202.202.20-3.93%3,587,000
Jan 8, 20262.182.292.142.292.298.02%4,541,000
Jan 7, 20262.082.132.082.122.121.92%838,000
Jan 6, 20262.122.172.082.082.08-1.89%1,354,500
Jan 5, 20262.082.141.992.122.123.92%2,406,784
Jan 2, 20261.962.061.962.042.044.08%1,246,500
Dec 31, 20252.002.001.931.961.96-1.01%300,500
Dec 30, 20252.052.051.971.981.98-3.41%495,444
Dec 29, 20251.912.111.912.052.056.77%3,354,000
Dec 24, 20251.921.931.871.921.92-200,000
Dec 23, 20251.911.951.891.921.92-629,000
Dec 22, 20251.931.971.911.921.92-1.03%426,500
Dec 19, 20251.931.981.931.941.941.57%297,000
Dec 18, 20251.951.951.901.911.910.53%362,500
Dec 17, 20251.931.941.891.901.90-1.55%362,000
Dec 16, 20251.921.981.901.931.93-728,000
Dec 15, 20252.002.001.911.931.93-2.53%282,000
Dec 12, 20252.002.001.941.981.981.02%387,000
Dec 11, 20251.971.991.941.961.960.51%945,500
Dec 10, 20251.961.971.911.951.950.52%655,500
Dec 9, 20251.901.951.881.941.943.19%981,500
Dec 8, 20251.991.991.881.881.88-5.05%1,459,500
Dec 5, 20251.992.001.941.981.98-1.49%1,037,500
Dec 4, 20252.032.051.962.012.01-0.50%1,235,000
Dec 3, 20251.952.081.952.022.020.50%782,500
Dec 2, 20252.012.052.012.012.010.50%593,000
Dec 1, 20252.132.132.002.002.00-1.96%542,500
Nov 28, 20252.152.162.032.042.04-5.12%1,033,000
Nov 27, 20252.092.222.092.152.152.87%2,356,148
Nov 26, 20252.102.132.082.092.090.97%886,500
Nov 25, 20252.022.082.022.072.072.99%826,500
Nov 24, 20251.992.051.952.012.012.55%1,022,000
Nov 21, 20252.042.041.931.961.96-6.22%2,302,000
Nov 20, 20252.092.122.022.092.090.97%1,197,500
Nov 19, 20252.042.101.962.072.070.98%1,685,000
Nov 18, 20252.162.162.032.052.05-5.09%1,772,500
Nov 17, 20252.082.172.072.162.162.86%2,682,000
Nov 14, 20252.002.191.972.102.102.94%4,493,000
Nov 13, 20251.952.101.812.042.045.70%4,914,500
Nov 12, 20251.981.981.891.931.930.52%2,791,000
Nov 11, 20251.841.941.841.921.924.35%1,494,000
Nov 10, 20251.731.871.711.841.847.60%1,441,500
Nov 7, 20251.761.761.661.711.71-3.93%1,269,000
Nov 6, 20251.711.781.711.781.782.30%527,000
Nov 5, 20251.761.761.701.741.74-1.69%997,500
Nov 4, 20251.841.851.761.771.77-5.85%2,156,000
Nov 3, 20251.881.901.841.881.88-1,062,000
Oct 31, 20251.871.911.871.881.88-1.05%1,367,000
Oct 30, 20251.991.991.891.901.90-2.56%1,692,000
Oct 28, 20252.002.001.931.951.95-2.50%1,118,500
Oct 27, 20251.992.051.972.002.001.52%979,000
Oct 24, 20251.971.991.931.971.972.60%699,500
Oct 23, 20252.012.021.911.921.92-5.42%2,630,500
Oct 22, 20252.052.052.002.032.03-1.46%1,201,500
Oct 21, 20252.062.142.062.062.06-1,712,000
Oct 20, 20252.092.132.032.062.063.00%1,453,000
Oct 17, 20252.152.152.002.002.00-6.98%2,273,500
Oct 16, 20252.112.202.102.152.15-1,341,000
Oct 15, 20252.162.172.112.152.151.42%1,252,000
Oct 14, 20252.272.282.102.122.12-3.64%1,740,500
Oct 13, 20252.212.242.092.202.20-3.08%5,163,000