Kintor Pharmaceutical Limited (HKG:9939)
Hong Kong · Delayed Price · Currency is HKD 1.820
-0.070 (-3.70%)
Sep 18, 2026, 4:08 PM HKT
Kintor Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.89 | 1.95 | 1.82 | 1.82 | 1.82 | -3.70% | 864,000 |
| Sep 17, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | 0.53% | 771,500 |
| Sep 16, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 232,500 |
| Sep 15, 2026 | 1.89 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 601,500 |
| Sep 14, 2026 | 1.86 | 1.94 | 1.85 | 1.92 | 1.92 | 3.78% | 423,500 |
| Sep 11, 2026 | 1.88 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 580,000 |
| Sep 10, 2026 | 1.87 | 1.94 | 1.84 | 1.88 | 1.88 | 0.53% | 388,500 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.83 | 1.87 | 1.87 | -0.53% | 467,500 |
| Sep 8, 2026 | 1.89 | 1.89 | 1.80 | 1.88 | 1.88 | -0.27% | 667,500 |
| Sep 7, 2026 | 1.95 | 2.00 | 1.88 | 1.89 | 1.89 | 3.57% | 1,077,000 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -3.96% | 851,000 |
| Sep 3, 2026 | 1.81 | 2.02 | 1.81 | 1.90 | 1.90 | 4.70% | 2,202,000 |
| Sep 2, 2026 | 1.79 | 1.88 | 1.72 | 1.81 | 1.81 | 2.84% | 1,416,500 |
| Sep 1, 2026 | 1.71 | 1.87 | 1.71 | 1.76 | 1.76 | 2.92% | 2,651,000 |
| Aug 31, 2026 | 1.62 | 1.74 | 1.60 | 1.71 | 1.71 | 5.56% | 2,187,500 |
| Aug 28, 2026 | 1.67 | 1.72 | 1.60 | 1.62 | 1.62 | -2.70% | 2,446,500 |
| 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 |