Kintor Pharmaceutical Limited (HKG:9939)
Hong Kong · Delayed Price · Currency is HKD 1.665
-0.025 (-1.48%)
Aug 27, 2026, 4:08 PM HKT
Kintor Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.73 | 1.74 | 1.60 | 1.67 | 1.67 | -1.48% | 2,237,000 |
| Aug 26, 2026 | 1.78 | 1.78 | 1.64 | 1.69 | 1.69 | -4.25% | 1,647,000 |
| Aug 25, 2026 | 1.76 | 1.80 | 1.73 | 1.77 | 1.77 | 0.57% | 958,500 |
| Aug 24, 2026 | 1.80 | 1.93 | 1.76 | 1.76 | 1.76 | -2.77% | 1,606,500 |
| Aug 21, 2026 | 1.66 | 1.81 | 1.66 | 1.81 | 1.81 | 6.49% | 1,444,500 |
| Aug 20, 2026 | 1.75 | 1.76 | 1.62 | 1.70 | 1.70 | -3.14% | 2,382,500 |
| Aug 19, 2026 | 1.68 | 1.78 | 1.68 | 1.75 | 1.75 | 2.94% | 903,000 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.68 | 1.70 | 1.70 | -8.36% | 1,406,000 |
| Aug 17, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 257,000 |
| Aug 14, 2026 | 1.87 | 1.90 | 1.81 | 1.85 | 1.85 | -0.27% | 209,000 |
| Aug 13, 2026 | 1.90 | 1.99 | 1.85 | 1.85 | 1.85 | -2.63% | 557,500 |
| Aug 12, 2026 | 1.88 | 2.06 | 1.85 | 1.90 | 1.90 | -1.81% | 900,500 |
| Aug 11, 2026 | 1.89 | 2.06 | 1.85 | 1.94 | 1.94 | 2.38% | 1,772,000 |
| Aug 10, 2026 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 4.42% | 1,036,500 |
| Aug 7, 2026 | 1.69 | 1.84 | 1.65 | 1.81 | 1.81 | 6.78% | 1,257,500 |
| Aug 6, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 2.11% | 295,000 |
| Aug 5, 2026 | 1.63 | 1.72 | 1.62 | 1.66 | 1.66 | 2.47% | 673,000 |
| Aug 4, 2026 | 1.71 | 1.71 | 1.61 | 1.62 | 1.62 | -0.92% | 324,000 |
| Aug 3, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -3.82% | 514,000 |
| Jul 31, 2026 | 1.65 | 1.77 | 1.65 | 1.70 | 1.70 | 3.66% | 569,000 |
| Jul 30, 2026 | 1.71 | 1.71 | 1.61 | 1.64 | 1.64 | -1.20% | 227,000 |
| Jul 29, 2026 | 1.63 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 475,500 |
| Jul 28, 2026 | 1.70 | 1.74 | 1.62 | 1.63 | 1.63 | -4.68% | 650,500 |
| Jul 27, 2026 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 462,000 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | -1.17% | 434,000 |
| Jul 23, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 130,000 |
| Jul 22, 2026 | 1.66 | 1.77 | 1.66 | 1.71 | 1.71 | 1.18% | 345,000 |
| Jul 21, 2026 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | - | 611,000 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -2.31% | 471,000 |
| Jul 17, 2026 | 1.89 | 1.89 | 1.69 | 1.73 | 1.73 | -6.49% | 1,182,500 |
| Jul 16, 2026 | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 178,000 |
| Jul 15, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 2.76% | 505,500 |
| Jul 14, 2026 | 1.80 | 1.83 | 1.73 | 1.81 | 1.81 | -0.55% | 613,500 |
| Jul 13, 2026 | 1.87 | 1.95 | 1.75 | 1.82 | 1.82 | -3.70% | 1,512,000 |
| Jul 10, 2026 | 1.92 | 2.01 | 1.87 | 1.89 | 1.89 | -1.56% | 703,000 |
| Jul 9, 2026 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 383,500 |
| Jul 8, 2026 | 1.90 | 1.96 | 1.90 | 1.91 | 1.91 | -0.52% | 220,500 |
| Jul 7, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -5.88% | 382,500 |
| Jul 6, 2026 | 2.06 | 2.12 | 2.03 | 2.04 | 2.04 | -0.97% | 375,000 |
| Jul 3, 2026 | 1.97 | 2.10 | 1.97 | 2.06 | 2.06 | 3.52% | 1,227,500 |
| Jul 2, 2026 | 1.91 | 2.07 | 1.91 | 1.99 | 1.99 | 4.19% | 510,500 |
| Jun 30, 2026 | 1.97 | 1.97 | 1.85 | 1.91 | 1.91 | -4.50% | 286,500 |
| Jun 29, 2026 | 1.85 | 2.05 | 1.85 | 2.00 | 2.00 | 8.11% | 839,500 |
| Jun 26, 2026 | 2.02 | 2.02 | 1.82 | 1.85 | 1.85 | -8.42% | 2,235,500 |
| Jun 25, 2026 | 2.15 | 2.15 | 1.97 | 2.02 | 2.02 | -7.76% | 2,841,500 |
| Jun 24, 2026 | 2.17 | 2.23 | 2.16 | 2.19 | 2.19 | 0.46% | 550,000 |
| Jun 23, 2026 | 2.26 | 2.27 | 2.13 | 2.18 | 2.18 | -3.54% | 1,636,500 |
| Jun 22, 2026 | 2.24 | 2.33 | 2.20 | 2.26 | 2.26 | 0.44% | 676,500 |
| Jun 18, 2026 | 2.27 | 2.30 | 2.23 | 2.25 | 2.25 | -1.75% | 451,000 |
| Jun 17, 2026 | 2.32 | 2.35 | 2.25 | 2.29 | 2.29 | -2.55% | 639,000 |