InnoCare Pharma Limited (HKG:9969)
Hong Kong · Delayed Price · Currency is HKD 17.45
-0.10 (-0.57%)
Sep 29, 2025, 11:59 AM HKT
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.33 | 18.04 | 17.24 | 17.55 | 17.55 | -0.85% | 14,860,550 |
| Sep 25, 2025 | 17.54 | 18.10 | 17.26 | 17.70 | 17.70 | 2.25% | 11,842,000 |
| Sep 24, 2025 | 17.04 | 17.68 | 17.04 | 17.31 | 17.31 | 0.99% | 10,587,982 |
| Sep 23, 2025 | 17.50 | 17.50 | 16.80 | 17.14 | 17.14 | -2.39% | 13,340,000 |
| Sep 22, 2025 | 16.96 | 17.67 | 16.30 | 17.56 | 17.56 | 6.81% | 17,744,200 |
| Sep 19, 2025 | 16.86 | 17.01 | 16.30 | 16.44 | 16.44 | -2.49% | 11,328,961 |
| Sep 18, 2025 | 16.74 | 17.10 | 16.37 | 16.86 | 16.86 | 2.00% | 12,660,000 |
| Sep 17, 2025 | 17.16 | 17.26 | 16.30 | 16.53 | 16.53 | -3.62% | 23,535,000 |
| Sep 16, 2025 | 17.81 | 17.81 | 16.58 | 17.15 | 17.15 | -3.71% | 23,662,278 |
| Sep 15, 2025 | 18.90 | 18.98 | 17.57 | 17.81 | 17.81 | -7.19% | 22,406,824 |
| Sep 12, 2025 | 16.90 | 19.67 | 16.90 | 19.19 | 19.19 | 14.09% | 42,508,000 |
| Sep 11, 2025 | 16.54 | 17.14 | 15.18 | 16.82 | 16.82 | -3.17% | 46,955,208 |
| Sep 10, 2025 | 17.15 | 17.96 | 17.15 | 17.37 | 17.37 | 1.22% | 12,485,740 |
| Sep 9, 2025 | 17.94 | 18.26 | 16.93 | 17.16 | 17.16 | -4.29% | 18,207,947 |
| Sep 8, 2025 | 17.71 | 18.15 | 17.26 | 17.93 | 17.93 | 1.30% | 12,901,264 |
| Sep 5, 2025 | 17.70 | 17.98 | 17.08 | 17.70 | 17.70 | 1.55% | 19,610,944 |
| Sep 4, 2025 | 18.46 | 18.71 | 17.25 | 17.43 | 17.43 | -5.58% | 13,038,362 |
| Sep 3, 2025 | 17.30 | 18.67 | 17.30 | 18.46 | 18.46 | 6.71% | 23,161,117 |
| Sep 2, 2025 | 17.50 | 17.90 | 17.00 | 17.30 | 17.30 | -0.86% | 13,957,710 |
| Sep 1, 2025 | 17.08 | 17.77 | 16.61 | 17.45 | 17.45 | 3.25% | 16,855,000 |
| Aug 29, 2025 | 16.99 | 17.49 | 16.61 | 16.90 | 16.90 | 0.24% | 23,540,304 |
| Aug 28, 2025 | 16.77 | 16.97 | 15.97 | 16.86 | 16.86 | 0.30% | 24,318,580 |
| Aug 27, 2025 | 17.61 | 17.74 | 16.58 | 16.81 | 16.81 | -4.54% | 28,821,330 |
| Aug 26, 2025 | 18.08 | 18.48 | 17.20 | 17.61 | 17.61 | -2.28% | 26,919,020 |
| Aug 25, 2025 | 18.90 | 19.26 | 17.44 | 18.02 | 18.02 | -5.21% | 32,442,200 |
| Aug 22, 2025 | 19.05 | 19.19 | 18.56 | 19.01 | 19.01 | -0.21% | 9,271,265 |
| Aug 21, 2025 | 18.80 | 19.20 | 18.44 | 19.05 | 19.05 | 1.44% | 8,246,928 |
| Aug 20, 2025 | 19.88 | 19.88 | 18.00 | 18.78 | 18.78 | -5.44% | 20,913,014 |
| Aug 19, 2025 | 20.36 | 20.62 | 19.24 | 19.86 | 19.86 | -0.70% | 18,088,301 |
| Aug 18, 2025 | 19.39 | 20.44 | 19.25 | 20.00 | 20.00 | 2.04% | 21,721,200 |
| Aug 15, 2025 | 18.41 | 19.78 | 18.00 | 19.60 | 19.60 | 6.46% | 27,948,344 |
| Aug 14, 2025 | 18.05 | 18.85 | 17.97 | 18.41 | 18.41 | 2.28% | 10,989,100 |
| Aug 13, 2025 | 17.40 | 18.44 | 17.31 | 18.00 | 18.00 | 4.23% | 11,902,236 |
| Aug 12, 2025 | 17.60 | 17.96 | 17.06 | 17.27 | 17.27 | -1.93% | 11,373,240 |
| Aug 11, 2025 | 17.29 | 17.76 | 16.94 | 17.61 | 17.61 | 1.09% | 14,142,764 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.00 | 17.42 | 17.42 | -1.25% | 14,983,410 |
| Aug 7, 2025 | 18.88 | 18.88 | 17.12 | 17.64 | 17.64 | -7.16% | 26,606,469 |
| Aug 6, 2025 | 19.31 | 19.93 | 18.85 | 19.00 | 19.00 | -1.25% | 15,165,000 |
| Aug 5, 2025 | 17.98 | 19.27 | 17.98 | 19.24 | 19.24 | 7.79% | 22,531,278 |
| Aug 4, 2025 | 17.40 | 18.11 | 17.15 | 17.85 | 17.85 | 1.54% | 9,303,925 |
| Aug 1, 2025 | 17.74 | 18.40 | 17.34 | 17.58 | 17.58 | -2.44% | 10,525,374 |
| Jul 31, 2025 | 18.14 | 18.82 | 17.80 | 18.02 | 18.02 | -1.21% | 9,264,010 |
| Jul 30, 2025 | 18.84 | 19.20 | 17.76 | 18.24 | 18.24 | -3.18% | 18,546,000 |
| Jul 29, 2025 | 18.38 | 19.06 | 18.04 | 18.84 | 18.84 | 3.52% | 18,182,060 |
| Jul 28, 2025 | 17.80 | 18.36 | 17.30 | 18.20 | 18.20 | 2.59% | 15,295,342 |
| Jul 25, 2025 | 18.00 | 18.16 | 17.34 | 17.74 | 17.74 | -1.11% | 11,454,000 |
| Jul 24, 2025 | 17.78 | 18.30 | 17.60 | 17.94 | 17.94 | 0.90% | 9,354,890 |
| Jul 23, 2025 | 18.42 | 18.44 | 17.42 | 17.78 | 17.78 | -3.58% | 25,667,106 |
| Jul 22, 2025 | 18.26 | 19.48 | 17.90 | 18.44 | 18.44 | 1.43% | 15,984,118 |
| Jul 21, 2025 | 18.66 | 18.82 | 17.92 | 18.18 | 18.18 | -2.57% | 14,719,000 |