InnoCare Pharma Limited (HKG:9969)
Hong Kong
· Delayed Price · Currency is HKD 14.36
-0.08 (-0.55%)
At close: Dec 5, 2025
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.49 | 14.54 | 14.11 | 14.36 | 14.36 | -0.55% | 4,367,920 |
| Dec 4, 2025 | 14.05 | 14.44 | 13.99 | 14.44 | 14.44 | 3.14% | 4,177,000 |
| Dec 3, 2025 | 14.21 | 14.27 | 13.75 | 14.00 | 14.00 | -1.41% | 6,306,000 |
| Dec 2, 2025 | 14.44 | 14.52 | 14.01 | 14.20 | 14.20 | -2.41% | 6,076,515 |
| Dec 1, 2025 | 14.82 | 14.84 | 14.48 | 14.55 | 14.55 | -1.82% | 4,210,000 |
| Nov 28, 2025 | 15.08 | 15.13 | 14.68 | 14.82 | 14.82 | -0.60% | 3,905,700 |
| Nov 27, 2025 | 15.00 | 15.14 | 14.82 | 14.91 | 14.91 | 0.40% | 2,960,000 |
| Nov 26, 2025 | 14.68 | 15.20 | 14.61 | 14.85 | 14.85 | 1.37% | 5,198,000 |
| Nov 25, 2025 | 14.35 | 15.10 | 14.35 | 14.65 | 14.65 | 1.17% | 7,393,000 |
| Nov 24, 2025 | 13.96 | 14.62 | 13.89 | 14.48 | 14.48 | 3.58% | 8,707,000 |
| Nov 21, 2025 | 14.52 | 14.58 | 13.85 | 13.98 | 13.98 | -4.57% | 6,395,000 |
| Nov 20, 2025 | 14.57 | 14.95 | 14.41 | 14.65 | 14.65 | 0.34% | 4,158,970 |
| Nov 19, 2025 | 14.57 | 14.71 | 14.31 | 14.60 | 14.60 | 0.41% | 5,550,082 |
| Nov 18, 2025 | 14.79 | 14.98 | 14.35 | 14.54 | 14.54 | -1.69% | 4,659,624 |
| Nov 17, 2025 | 15.29 | 15.26 | 14.50 | 14.79 | 14.79 | -2.50% | 6,068,721 |
| Nov 14, 2025 | 15.24 | 15.50 | 14.90 | 15.17 | 15.17 | 0.46% | 8,635,000 |
| Nov 13, 2025 | 14.70 | 15.29 | 14.56 | 15.10 | 15.10 | 3.57% | 10,705,540 |
| Nov 12, 2025 | 14.51 | 14.98 | 14.42 | 14.58 | 14.58 | 0.55% | 7,385,000 |
| Nov 11, 2025 | 14.37 | 14.69 | 14.31 | 14.50 | 14.50 | 1.19% | 5,806,658 |
| Nov 10, 2025 | 13.97 | 14.40 | 13.63 | 14.33 | 14.33 | 2.36% | 9,166,641 |
| Nov 7, 2025 | 14.49 | 14.49 | 13.89 | 14.00 | 14.00 | -2.57% | 8,904,000 |
| Nov 6, 2025 | 14.13 | 14.45 | 14.10 | 14.37 | 14.37 | 1.91% | 6,945,135 |
| Nov 5, 2025 | 14.16 | 14.63 | 13.96 | 14.10 | 14.10 | -1.74% | 10,802,860 |
| Nov 4, 2025 | 14.62 | 14.80 | 14.22 | 14.35 | 14.35 | -1.85% | 7,500,000 |
| Nov 3, 2025 | 14.45 | 14.85 | 14.11 | 14.62 | 14.62 | 2.60% | 11,382,000 |
| Oct 31, 2025 | 13.80 | 14.44 | 13.66 | 14.25 | 14.25 | 3.34% | 15,044,200 |
| Oct 30, 2025 | 13.96 | 13.96 | 13.55 | 13.79 | 13.79 | -0.07% | 9,983,090 |
| Oct 28, 2025 | 14.10 | 14.22 | 13.62 | 13.80 | 13.80 | -0.93% | 4,759,000 |
| Oct 27, 2025 | 14.00 | 14.19 | 13.72 | 13.93 | 13.93 | 0.65% | 6,838,000 |
| Oct 24, 2025 | 13.77 | 13.99 | 13.65 | 13.84 | 13.84 | 0.95% | 6,636,824 |
| Oct 23, 2025 | 14.02 | 14.02 | 13.32 | 13.71 | 13.71 | -1.51% | 13,308,000 |
| Oct 22, 2025 | 14.38 | 14.38 | 13.70 | 13.92 | 13.92 | -2.38% | 16,332,410 |
| Oct 21, 2025 | 14.70 | 14.77 | 14.13 | 14.26 | 14.26 | -1.45% | 9,233,000 |
| Oct 20, 2025 | 14.11 | 14.49 | 14.04 | 14.47 | 14.47 | 2.77% | 4,942,000 |
| Oct 17, 2025 | 14.68 | 14.80 | 13.96 | 14.08 | 14.08 | -3.69% | 10,666,090 |
| Oct 16, 2025 | 14.60 | 15.22 | 14.55 | 14.62 | 14.62 | 0.48% | 10,820,000 |
| Oct 15, 2025 | 14.29 | 14.68 | 14.00 | 14.55 | 14.55 | 1.82% | 9,857,068 |
| Oct 14, 2025 | 15.03 | 15.22 | 14.14 | 14.29 | 14.29 | -3.45% | 14,236,080 |
| Oct 13, 2025 | 14.41 | 14.88 | 14.31 | 14.80 | 14.80 | 0.61% | 19,206,020 |
| Oct 10, 2025 | 16.70 | 16.75 | 14.63 | 14.71 | 14.71 | -11.49% | 65,794,090 |
| Oct 9, 2025 | 19.34 | 20.18 | 16.30 | 16.62 | 16.62 | -11.64% | 62,575,870 |
| Oct 8, 2025 | 18.97 | 19.29 | 18.69 | 18.81 | 18.81 | -0.84% | 2,542,939 |
| Oct 6, 2025 | 18.90 | 19.00 | 18.50 | 18.97 | 18.97 | 0.37% | 1,315,000 |
| Oct 3, 2025 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | - | 1,338,000 |
| Oct 2, 2025 | 18.80 | 19.28 | 18.55 | 18.90 | 18.90 | 0.96% | 3,775,052 |
| Sep 30, 2025 | 17.96 | 19.08 | 17.74 | 18.72 | 18.72 | 5.76% | 16,791,920 |
| Sep 29, 2025 | 17.57 | 17.94 | 16.89 | 17.70 | 17.70 | 0.85% | 9,698,000 |
| Sep 26, 2025 | 17.33 | 18.04 | 17.24 | 17.55 | 17.55 | -0.85% | 14,860,550 |
| Sep 25, 2025 | 17.54 | 18.10 | 17.26 | 17.70 | 17.70 | 2.25% | 11,842,000 |
| Sep 24, 2025 | 17.04 | 17.68 | 17.04 | 17.31 | 17.31 | 0.99% | 10,581,980 |
| Sep 23, 2025 | 17.50 | 17.50 | 16.80 | 17.14 | 17.14 | -2.39% | 13,340,000 |
| Sep 22, 2025 | 16.96 | 17.67 | 16.30 | 17.56 | 17.56 | 6.81% | 17,744,200 |
| Sep 19, 2025 | 16.86 | 17.01 | 16.30 | 16.44 | 16.44 | -2.49% | 11,287,960 |
| Sep 18, 2025 | 16.74 | 17.10 | 16.37 | 16.86 | 16.86 | 2.00% | 12,660,000 |
| Sep 17, 2025 | 17.16 | 17.26 | 16.30 | 16.53 | 16.53 | -3.62% | 23,535,000 |
| Sep 16, 2025 | 17.81 | 17.81 | 16.58 | 17.15 | 17.15 | -3.71% | 23,655,270 |
| Sep 15, 2025 | 18.90 | 18.98 | 17.57 | 17.81 | 17.81 | -7.19% | 22,404,820 |
| Sep 12, 2025 | 16.90 | 19.67 | 16.90 | 19.19 | 19.19 | 14.09% | 42,507,000 |
| Sep 11, 2025 | 16.54 | 17.14 | 15.18 | 16.82 | 16.82 | -3.17% | 46,943,200 |
| Sep 10, 2025 | 17.15 | 17.96 | 17.15 | 17.37 | 17.37 | 1.22% | 12,484,740 |
| Sep 9, 2025 | 17.94 | 18.26 | 16.93 | 17.16 | 17.16 | -4.29% | 18,201,940 |
| Sep 8, 2025 | 17.71 | 18.15 | 17.26 | 17.93 | 17.93 | 1.30% | 12,900,260 |
| Sep 5, 2025 | 17.70 | 17.98 | 17.08 | 17.70 | 17.70 | 1.55% | 19,610,940 |
| Sep 4, 2025 | 18.46 | 18.71 | 17.25 | 17.43 | 17.43 | -5.58% | 13,023,360 |
| Sep 3, 2025 | 17.30 | 18.67 | 17.30 | 18.46 | 18.46 | 6.71% | 23,161,110 |
| Sep 2, 2025 | 17.50 | 17.90 | 17.00 | 17.30 | 17.30 | -0.86% | 13,957,710 |
| Sep 1, 2025 | 17.08 | 17.77 | 16.61 | 17.45 | 17.45 | 3.25% | 16,853,000 |
| Aug 29, 2025 | 16.99 | 17.49 | 16.61 | 16.90 | 16.90 | 0.24% | 23,540,300 |
| Aug 28, 2025 | 16.77 | 16.97 | 15.97 | 16.86 | 16.86 | 0.30% | 24,304,580 |
| Aug 27, 2025 | 17.61 | 17.74 | 16.58 | 16.81 | 16.81 | -4.54% | 28,817,330 |
| Aug 26, 2025 | 18.08 | 18.48 | 17.20 | 17.61 | 17.61 | -2.28% | 26,919,020 |
| Aug 25, 2025 | 18.90 | 19.26 | 17.44 | 18.02 | 18.02 | -5.21% | 32,436,200 |
| Aug 22, 2025 | 19.05 | 19.19 | 18.56 | 19.01 | 19.01 | -0.21% | 9,266,265 |
| Aug 21, 2025 | 18.80 | 19.20 | 18.44 | 19.05 | 19.05 | 1.44% | 8,241,928 |
| Aug 20, 2025 | 19.88 | 19.88 | 18.00 | 18.78 | 18.78 | -5.44% | 20,902,010 |
| Aug 19, 2025 | 20.36 | 20.62 | 19.24 | 19.86 | 19.86 | -0.70% | 18,087,300 |
| Aug 18, 2025 | 19.39 | 20.44 | 19.25 | 20.00 | 20.00 | 2.04% | 21,721,200 |
| Aug 15, 2025 | 18.41 | 19.78 | 18.00 | 19.60 | 19.60 | 6.46% | 27,945,340 |
| Aug 14, 2025 | 18.05 | 18.85 | 17.97 | 18.41 | 18.41 | 2.28% | 10,989,100 |
| Aug 13, 2025 | 17.40 | 18.44 | 17.31 | 18.00 | 18.00 | 4.23% | 11,902,230 |
| Aug 12, 2025 | 17.60 | 17.96 | 17.06 | 17.27 | 17.27 | -1.93% | 11,371,240 |
| Aug 11, 2025 | 17.29 | 17.76 | 16.94 | 17.61 | 17.61 | 1.09% | 14,140,760 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.00 | 17.42 | 17.42 | -1.25% | 14,981,410 |
| Aug 7, 2025 | 18.88 | 18.88 | 17.12 | 17.64 | 17.64 | -7.16% | 26,605,460 |
| Aug 6, 2025 | 19.31 | 19.93 | 18.85 | 19.00 | 19.00 | -1.25% | 15,162,000 |
| Aug 5, 2025 | 17.98 | 19.27 | 17.98 | 19.24 | 19.24 | 7.79% | 22,530,270 |
| Aug 4, 2025 | 17.40 | 18.11 | 17.15 | 17.85 | 17.85 | 1.54% | 9,303,925 |
| Aug 1, 2025 | 17.74 | 18.40 | 17.34 | 17.58 | 17.58 | -2.44% | 10,524,370 |
| Jul 31, 2025 | 18.14 | 18.82 | 17.80 | 18.02 | 18.02 | -1.21% | 9,263,010 |
| Jul 30, 2025 | 18.84 | 19.20 | 17.76 | 18.24 | 18.24 | -3.18% | 18,545,000 |
| Jul 29, 2025 | 18.38 | 19.06 | 18.04 | 18.84 | 18.84 | 3.52% | 18,181,060 |
| Jul 28, 2025 | 17.80 | 18.36 | 17.30 | 18.20 | 18.20 | 2.59% | 15,295,340 |
| Jul 25, 2025 | 18.00 | 18.16 | 17.34 | 17.74 | 17.74 | -1.11% | 11,454,000 |
| Jul 24, 2025 | 17.78 | 18.30 | 17.60 | 17.94 | 17.94 | 0.90% | 9,351,890 |
| Jul 23, 2025 | 18.42 | 18.44 | 17.42 | 17.78 | 17.78 | -3.58% | 25,666,100 |
| Jul 22, 2025 | 18.26 | 19.48 | 17.90 | 18.44 | 18.44 | 1.43% | 15,979,110 |
| Jul 21, 2025 | 18.66 | 18.82 | 17.92 | 18.18 | 18.18 | -2.57% | 14,719,000 |
| Jul 18, 2025 | 18.52 | 19.00 | 18.04 | 18.66 | 18.66 | 2.30% | 17,206,440 |
| Jul 17, 2025 | 17.80 | 18.48 | 17.44 | 18.24 | 18.24 | 2.13% | 22,642,420 |
| Jul 16, 2025 | 17.56 | 18.14 | 17.30 | 17.86 | 17.86 | 2.29% | 17,376,520 |