InnoCare Pharma Limited (HKG:9969)
Hong Kong
· Delayed Price · Currency is HKD 13.72
-0.33 (-2.35%)
Apr 29, 2026, 4:08 PM HKT
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.15 | 14.19 | 13.69 | 13.72 | 13.72 | -2.35% | 6,296,540 |
| Apr 28, 2026 | 14.10 | 14.32 | 13.57 | 14.05 | 14.05 | 1.30% | 7,862,750 |
| Apr 27, 2026 | 14.70 | 14.70 | 13.87 | 13.87 | 13.87 | -5.65% | 7,068,000 |
| Apr 24, 2026 | 14.41 | 14.92 | 14.10 | 14.70 | 14.70 | 4.40% | 9,117,042 |
| Apr 23, 2026 | 14.69 | 14.87 | 13.87 | 14.08 | 14.08 | -5.31% | 15,124,660 |
| Apr 22, 2026 | 14.98 | 14.99 | 14.44 | 14.87 | 14.87 | 0.34% | 7,912,000 |
| Apr 21, 2026 | 15.35 | 15.53 | 14.73 | 14.82 | 14.82 | -3.20% | 9,566,000 |
| Apr 20, 2026 | 15.89 | 15.89 | 15.25 | 15.31 | 15.31 | -2.61% | 5,764,000 |
| Apr 17, 2026 | 15.87 | 16.04 | 15.39 | 15.72 | 15.72 | -0.69% | 7,133,430 |
| Apr 16, 2026 | 15.62 | 15.99 | 15.24 | 15.83 | 15.83 | 1.74% | 8,516,380 |
| Apr 15, 2026 | 15.10 | 15.87 | 14.91 | 15.56 | 15.56 | 4.64% | 14,082,512 |
| Apr 14, 2026 | 15.01 | 15.29 | 14.65 | 14.87 | 14.87 | -0.73% | 7,472,000 |
| Apr 13, 2026 | 15.00 | 15.19 | 14.80 | 14.98 | 14.98 | -0.47% | 6,807,587 |
| Apr 10, 2026 | 15.36 | 15.46 | 14.94 | 15.05 | 15.05 | -0.79% | 6,603,142 |
| Apr 9, 2026 | 15.58 | 15.66 | 15.03 | 15.17 | 15.17 | -1.43% | 7,274,223 |
| Apr 8, 2026 | 15.88 | 15.94 | 14.83 | 15.39 | 15.39 | -0.84% | 14,959,080 |
| Apr 2, 2026 | 15.30 | 15.61 | 14.72 | 15.52 | 15.52 | 4.44% | 21,556,000 |
| Apr 1, 2026 | 13.96 | 15.10 | 13.77 | 14.86 | 14.86 | 9.59% | 21,982,180 |
| Mar 31, 2026 | 13.67 | 14.15 | 13.50 | 13.56 | 13.56 | -0.73% | 9,447,314 |
| Mar 30, 2026 | 13.00 | 13.94 | 12.85 | 13.66 | 13.66 | 4.20% | 16,289,130 |
| Mar 27, 2026 | 12.30 | 13.24 | 12.12 | 13.11 | 13.11 | 5.73% | 13,194,540 |
| Mar 26, 2026 | 12.41 | 12.97 | 12.27 | 12.40 | 12.40 | 0.40% | 9,256,020 |
| Mar 25, 2026 | 12.24 | 12.54 | 12.10 | 12.35 | 12.35 | 2.57% | 5,347,000 |
| Mar 24, 2026 | 11.80 | 12.35 | 11.78 | 12.04 | 12.04 | 2.38% | 9,326,134 |
| Mar 23, 2026 | 12.12 | 12.16 | 11.43 | 11.76 | 11.76 | -3.61% | 10,878,000 |
| Mar 20, 2026 | 12.44 | 12.76 | 12.10 | 12.20 | 12.20 | -2.01% | 5,791,000 |
| Mar 19, 2026 | 12.50 | 12.76 | 12.37 | 12.45 | 12.45 | -2.20% | 4,829,000 |
| Mar 18, 2026 | 12.50 | 12.86 | 12.22 | 12.73 | 12.73 | 3.83% | 8,122,465 |
| Mar 17, 2026 | 12.01 | 12.62 | 12.01 | 12.26 | 12.26 | 2.08% | 7,964,000 |
| Mar 16, 2026 | 11.86 | 12.01 | 11.40 | 12.01 | 12.01 | 2.21% | 4,880,554 |
| Mar 13, 2026 | 11.59 | 12.07 | 11.45 | 11.75 | 11.75 | -0.25% | 3,665,000 |
| Mar 12, 2026 | 11.85 | 12.08 | 11.65 | 11.78 | 11.78 | -0.34% | 2,879,000 |
| Mar 11, 2026 | 12.18 | 12.27 | 11.71 | 11.82 | 11.82 | -2.96% | 3,682,000 |
| Mar 10, 2026 | 11.97 | 12.30 | 11.96 | 12.18 | 12.18 | 3.40% | 8,525,000 |
| Mar 9, 2026 | 11.61 | 11.86 | 11.40 | 11.78 | 11.78 | -0.42% | 6,804,090 |
| Mar 6, 2026 | 11.19 | 11.85 | 11.19 | 11.83 | 11.83 | 5.44% | 6,320,000 |
| Mar 5, 2026 | 11.13 | 11.52 | 11.09 | 11.22 | 11.22 | 2.56% | 5,608,000 |
| Mar 4, 2026 | 11.00 | 11.20 | 10.77 | 10.94 | 10.94 | -2.15% | 6,748,000 |
| Mar 3, 2026 | 11.42 | 11.79 | 11.04 | 11.18 | 11.18 | -2.95% | 6,581,000 |
| Mar 2, 2026 | 11.90 | 11.92 | 11.36 | 11.52 | 11.52 | -4.71% | 7,613,823 |
| Feb 27, 2026 | 11.64 | 12.19 | 11.51 | 12.09 | 12.09 | 4.04% | 5,236,936 |
| Feb 26, 2026 | 12.22 | 12.31 | 11.61 | 11.62 | 11.62 | -4.91% | 6,284,488 |
| Feb 25, 2026 | 12.38 | 12.38 | 12.17 | 12.22 | 12.22 | -0.57% | 2,416,000 |
| Feb 24, 2026 | 12.74 | 12.74 | 12.03 | 12.29 | 12.29 | -3.38% | 5,303,028 |
| Feb 23, 2026 | 12.60 | 13.01 | 12.52 | 12.72 | 12.72 | 0.95% | 769,000 |
| Feb 20, 2026 | 13.10 | 13.10 | 12.14 | 12.60 | 12.60 | 1.37% | 1,191,904 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.31 | 12.43 | 12.43 | -1.82% | 396,000 |
| Feb 13, 2026 | 12.52 | 12.72 | 12.42 | 12.66 | 12.66 | 0.48% | 2,987,312 |
| Feb 12, 2026 | 12.79 | 12.79 | 12.48 | 12.60 | 12.60 | -1.02% | 5,802,000 |
| Feb 11, 2026 | 13.26 | 13.26 | 12.63 | 12.73 | 12.73 | -3.56% | 10,132,960 |
| Feb 10, 2026 | 13.16 | 13.75 | 13.10 | 13.20 | 13.20 | 1.46% | 11,599,000 |
| Feb 9, 2026 | 12.90 | 13.38 | 12.84 | 13.01 | 13.01 | 1.32% | 8,701,216 |
| Feb 6, 2026 | 11.90 | 13.30 | 11.70 | 12.84 | 12.84 | 8.45% | 25,599,842 |
| Feb 5, 2026 | 11.38 | 11.96 | 11.34 | 11.84 | 11.84 | 4.04% | 7,714,028 |
| Feb 4, 2026 | 11.22 | 11.58 | 11.00 | 11.38 | 11.38 | 1.07% | 5,462,000 |
| Feb 3, 2026 | 11.64 | 11.64 | 11.01 | 11.26 | 11.26 | -2.17% | 8,554,434 |
| Feb 2, 2026 | 11.76 | 11.98 | 11.37 | 11.51 | 11.51 | -1.79% | 10,723,810 |
| Jan 30, 2026 | 13.20 | 13.20 | 11.63 | 11.72 | 11.72 | 0.86% | 32,259,090 |
| Jan 29, 2026 | 11.56 | 11.78 | 11.37 | 11.62 | 11.62 | -0.43% | 3,578,944 |
| Jan 28, 2026 | 11.69 | 11.80 | 11.55 | 11.67 | 11.67 | -0.17% | 5,806,000 |
| Jan 27, 2026 | 11.50 | 11.71 | 11.41 | 11.69 | 11.69 | 0.52% | 3,241,500 |
| Jan 26, 2026 | 11.81 | 11.81 | 11.46 | 11.63 | 11.63 | -1.52% | 5,754,624 |
| Jan 23, 2026 | 11.70 | 11.97 | 11.62 | 11.81 | 11.81 | 0.17% | 4,096,660 |
| Jan 22, 2026 | 12.29 | 12.30 | 11.60 | 11.79 | 11.79 | -3.36% | 9,660,090 |
| Jan 21, 2026 | 12.20 | 12.24 | 12.00 | 12.20 | 12.20 | -0.41% | 5,004,000 |
| Jan 20, 2026 | 12.52 | 12.52 | 12.13 | 12.25 | 12.25 | -0.65% | 3,633,300 |
| Jan 19, 2026 | 12.94 | 12.94 | 12.24 | 12.33 | 12.33 | -4.71% | 7,270,136 |
| Jan 16, 2026 | 12.98 | 13.15 | 12.86 | 12.94 | 12.94 | -0.61% | 2,112,968 |
| Jan 15, 2026 | 12.82 | 13.30 | 12.82 | 13.02 | 13.02 | -0.38% | 4,264,000 |
| Jan 14, 2026 | 13.47 | 13.47 | 12.80 | 13.07 | 13.07 | -1.43% | 6,829,912 |
| Jan 13, 2026 | 13.30 | 13.76 | 13.14 | 13.26 | 13.26 | - | 6,110,000 |
| Jan 12, 2026 | 13.47 | 13.74 | 13.15 | 13.26 | 13.26 | -1.63% | 5,326,000 |
| Jan 9, 2026 | 13.18 | 13.57 | 12.84 | 13.48 | 13.48 | 3.22% | 6,873,090 |
| Jan 8, 2026 | 13.42 | 13.47 | 13.01 | 13.06 | 13.06 | -2.10% | 4,736,000 |
| Jan 7, 2026 | 12.88 | 13.44 | 12.67 | 13.34 | 13.34 | 3.41% | 10,080,580 |
| Jan 6, 2026 | 12.80 | 13.00 | 12.32 | 12.90 | 12.90 | -0.77% | 8,552,278 |
| Jan 5, 2026 | 12.48 | 13.14 | 12.10 | 13.00 | 13.00 | 4.00% | 9,919,000 |
| Jan 2, 2026 | 12.30 | 12.51 | 12.23 | 12.50 | 12.50 | 1.63% | 1,571,341 |
| Dec 31, 2025 | 12.38 | 12.38 | 12.11 | 12.30 | 12.30 | -0.40% | 4,001,417 |
| Dec 30, 2025 | 12.76 | 12.76 | 12.15 | 12.35 | 12.35 | -2.60% | 12,308,000 |
| Dec 29, 2025 | 13.23 | 13.23 | 12.45 | 12.68 | 12.68 | -3.28% | 6,754,000 |
| Dec 24, 2025 | 12.90 | 13.12 | 12.90 | 13.11 | 13.11 | -0.15% | 1,747,434 |
| Dec 23, 2025 | 13.18 | 13.45 | 13.00 | 13.13 | 13.13 | -0.08% | 4,509,121 |
| Dec 22, 2025 | 13.49 | 13.62 | 13.05 | 13.14 | 13.14 | -2.95% | 6,299,313 |
| Dec 19, 2025 | 13.19 | 13.82 | 13.11 | 13.54 | 13.54 | 2.73% | 15,286,955 |
| Dec 18, 2025 | 13.58 | 13.58 | 13.10 | 13.18 | 13.18 | -0.90% | 3,338,000 |
| Dec 17, 2025 | 13.35 | 13.41 | 13.06 | 13.30 | 13.30 | 0.15% | 3,866,000 |
| Dec 16, 2025 | 13.45 | 13.51 | 12.83 | 13.28 | 13.28 | -1.99% | 7,215,000 |
| Dec 15, 2025 | 14.11 | 14.30 | 13.51 | 13.55 | 13.55 | -5.05% | 7,564,625 |
| Dec 12, 2025 | 13.58 | 14.27 | 13.54 | 14.27 | 14.27 | 5.08% | 8,347,357 |
| Dec 11, 2025 | 13.65 | 13.84 | 13.38 | 13.58 | 13.58 | 0.15% | 3,391,000 |
| Dec 10, 2025 | 13.70 | 13.74 | 13.40 | 13.56 | 13.56 | -1.02% | 4,348,478 |
| Dec 9, 2025 | 14.27 | 14.44 | 13.50 | 13.70 | 13.70 | -3.99% | 10,326,040 |
| Dec 8, 2025 | 14.36 | 14.50 | 14.09 | 14.27 | 14.27 | -0.63% | 5,086,000 |
| 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 |