SmarTone Telecommunications Holdings Limited (HKG:0315)
Hong Kong · Delayed Price · Currency is HKD 4.620
+0.030 (0.65%)
Aug 1, 2025, 4:08 PM HKT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | 0.65% | 459,000 |
| Jul 31, 2025 | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | -1.92% | 1,278,000 |
| Jul 30, 2025 | 4.68 | 4.71 | 4.67 | 4.68 | 4.68 | - | 265,500 |
| Jul 29, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | -0.43% | 254,834 |
| Jul 28, 2025 | 4.60 | 4.71 | 4.60 | 4.70 | 4.70 | 2.17% | 680,500 |
| Jul 25, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | -0.43% | 952,500 |
| Jul 24, 2025 | 4.64 | 4.65 | 4.60 | 4.62 | 4.62 | -0.86% | 869,035 |
| Jul 23, 2025 | 4.66 | 4.68 | 4.62 | 4.66 | 4.66 | - | 660,665 |
| Jul 22, 2025 | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | 0.65% | 605,725 |
| Jul 21, 2025 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | - | 589,000 |
| Jul 18, 2025 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -0.64% | 223,000 |
| Jul 17, 2025 | 4.64 | 4.66 | 4.61 | 4.66 | 4.66 | 0.43% | 671,500 |
| Jul 16, 2025 | 4.59 | 4.64 | 4.58 | 4.64 | 4.64 | 1.31% | 788,000 |
| Jul 15, 2025 | 4.57 | 4.61 | 4.57 | 4.58 | 4.58 | -0.65% | 268,000 |
| Jul 14, 2025 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | 1.10% | 462,014 |
| Jul 11, 2025 | 4.55 | 4.63 | 4.55 | 4.56 | 4.56 | 0.22% | 793,000 |
| Jul 10, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | 0.44% | 452,000 |
| Jul 9, 2025 | 4.53 | 4.55 | 4.51 | 4.53 | 4.53 | -0.22% | 684,500 |
| Jul 8, 2025 | 4.48 | 4.56 | 4.48 | 4.54 | 4.54 | 1.34% | 837,672 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.45% | 406,000 |
| Jul 4, 2025 | 4.47 | 4.47 | 4.45 | 4.46 | 4.46 | -0.22% | 374,000 |
| Jul 3, 2025 | 4.53 | 4.55 | 4.46 | 4.47 | 4.47 | -1.32% | 541,000 |
| Jul 2, 2025 | 4.41 | 4.54 | 4.40 | 4.53 | 4.53 | 2.72% | 2,733,026 |
| Jun 30, 2025 | 4.40 | 4.44 | 4.37 | 4.41 | 4.41 | 0.23% | 845,106 |
| Jun 27, 2025 | 4.35 | 4.41 | 4.35 | 4.40 | 4.40 | 0.92% | 980,850 |
| Jun 26, 2025 | 4.37 | 4.38 | 4.35 | 4.36 | 4.36 | -0.23% | 945,558 |
| Jun 25, 2025 | 4.32 | 4.37 | 4.31 | 4.37 | 4.37 | 0.92% | 1,103,000 |
| Jun 24, 2025 | 4.28 | 4.34 | 4.27 | 4.33 | 4.33 | 1.17% | 1,146,500 |
| Jun 23, 2025 | 4.32 | 4.32 | 4.24 | 4.28 | 4.28 | 0.47% | 927,500 |
| Jun 20, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -1.16% | 4,520,367 |
| Jun 19, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | -0.92% | 373,533 |
| Jun 18, 2025 | 4.34 | 4.40 | 4.33 | 4.35 | 4.35 | 0.23% | 956,000 |
| Jun 17, 2025 | 4.33 | 4.40 | 4.33 | 4.34 | 4.34 | -0.23% | 1,098,000 |
| Jun 16, 2025 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | - | 481,000 |
| Jun 13, 2025 | 4.37 | 4.37 | 4.34 | 4.35 | 4.35 | -0.46% | 663,500 |
| Jun 12, 2025 | 4.38 | 4.39 | 4.34 | 4.37 | 4.37 | -0.23% | 1,292,500 |
| Jun 11, 2025 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | -0.23% | 562,000 |
| Jun 10, 2025 | 4.38 | 4.40 | 4.37 | 4.39 | 4.39 | 0.23% | 670,000 |
| Jun 9, 2025 | 4.37 | 4.41 | 4.37 | 4.38 | 4.38 | -0.23% | 670,128 |
| Jun 6, 2025 | 4.40 | 4.41 | 4.38 | 4.39 | 4.39 | - | 418,673 |
| Jun 5, 2025 | 4.38 | 4.42 | 4.38 | 4.39 | 4.39 | - | 800,600 |
| Jun 4, 2025 | 4.44 | 4.45 | 4.39 | 4.39 | 4.39 | -1.13% | 563,000 |
| Jun 3, 2025 | 4.42 | 4.45 | 4.42 | 4.44 | 4.44 | - | 287,000 |
| Jun 2, 2025 | 4.38 | 4.46 | 4.32 | 4.44 | 4.44 | 1.37% | 895,200 |
| May 30, 2025 | 4.43 | 4.44 | 4.38 | 4.38 | 4.38 | -2.01% | 636,500 |
| May 29, 2025 | 4.44 | 4.47 | 4.43 | 4.47 | 4.47 | -0.45% | 372,100 |
| May 28, 2025 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 1.81% | 904,000 |
| May 27, 2025 | 4.43 | 4.43 | 4.38 | 4.41 | 4.41 | -0.23% | 281,500 |
| May 26, 2025 | 4.37 | 4.42 | 4.36 | 4.42 | 4.42 | 1.14% | 245,500 |
| May 23, 2025 | 4.38 | 4.39 | 4.36 | 4.37 | 4.37 | -0.23% | 160,361 |