Kintor Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.37	2.43	2.34	2.35	2.35	-	711,500
Jun 15, 2026	2.41	2.45	2.33	2.35	2.35	-2.08%	523,500
Jun 12, 2026	2.36	2.48	2.35	2.40	2.40	1.69%	415,500
Jun 11, 2026	2.36	2.45	2.36	2.36	2.36	-0.84%	438,000
Jun 10, 2026	2.40	2.44	2.33	2.38	2.38	-1.65%	535,500
Jun 9, 2026	2.48	2.48	2.39	2.42	2.42	-2.81%	650,000
Jun 8, 2026	2.43	2.50	2.36	2.49	2.49	-0.40%	838,000
Jun 5, 2026	2.55	2.60	2.48	2.50	2.50	-4.21%	1,366,500
Jun 4, 2026	2.76	2.80	2.58	2.61	2.61	-1.88%	1,678,500
Jun 3, 2026	2.66	2.84	2.61	2.66	2.66	-	1,686,000
Jun 2, 2026	2.57	2.82	2.57	2.66	2.66	6.40%	2,637,500
Jun 1, 2026	2.30	2.54	2.34	2.50	2.50	8.70%	2,121,500
May 29, 2026	2.24	2.34	2.17	2.30	2.30	4.07%	1,439,000
May 28, 2026	2.32	2.35	2.20	2.21	2.21	-4.74%	2,995,500
May 27, 2026	2.47	2.48	2.30	2.32	2.32	-6.45%	1,672,500
May 26, 2026	2.63	2.63	2.46	2.48	2.48	-5.70%	2,140,500
May 22, 2026	2.65	2.68	2.57	2.63	2.63	-0.38%	1,027,000
May 21, 2026	2.70	2.73	2.63	2.64	2.64	-2.22%	891,500
May 20, 2026	2.72	2.72	2.66	2.70	2.70	-0.74%	732,500