InnoCare Pharma Limited (HKG:9969)
Hong Kong
· Delayed Price · Currency is HKD 14.36
-0.08 (-0.55%)
At close: Dec 5, 2025
InnoCare Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.49 | 14.54 | 14.11 | 14.36 | 14.36 | -0.55% | 4,367,920 |
| Dec 4, 2025 | 14.05 | 14.44 | 13.99 | 14.44 | 14.44 | 3.14% | 4,177,000 |
| Dec 3, 2025 | 14.21 | 14.27 | 13.75 | 14.00 | 14.00 | -1.41% | 6,306,000 |
| Dec 2, 2025 | 14.44 | 14.52 | 14.01 | 14.20 | 14.20 | -2.41% | 6,076,515 |
| Dec 1, 2025 | 14.82 | 14.84 | 14.48 | 14.55 | 14.55 | -1.82% | 4,210,000 |
| Nov 28, 2025 | 15.08 | 15.13 | 14.68 | 14.82 | 14.82 | -0.60% | 3,905,700 |
| Nov 27, 2025 | 15.00 | 15.14 | 14.82 | 14.91 | 14.91 | 0.40% | 2,960,000 |
| Nov 26, 2025 | 14.68 | 15.20 | 14.61 | 14.85 | 14.85 | 1.37% | 5,198,000 |
| Nov 25, 2025 | 14.35 | 15.10 | 14.35 | 14.65 | 14.65 | 1.17% | 7,393,000 |
| Nov 24, 2025 | 13.96 | 14.62 | 13.89 | 14.48 | 14.48 | 3.58% | 8,707,000 |
| Nov 21, 2025 | 14.52 | 14.58 | 13.85 | 13.98 | 13.98 | -4.57% | 6,395,000 |
| Nov 20, 2025 | 14.57 | 14.95 | 14.41 | 14.65 | 14.65 | 0.34% | 4,158,970 |
| Nov 19, 2025 | 14.57 | 14.71 | 14.31 | 14.60 | 14.60 | 0.41% | 5,550,082 |
| Nov 18, 2025 | 14.79 | 14.98 | 14.35 | 14.54 | 14.54 | -1.69% | 4,659,624 |
| Nov 17, 2025 | 15.29 | 15.26 | 14.50 | 14.79 | 14.79 | -2.50% | 6,068,721 |
| Nov 14, 2025 | 15.24 | 15.50 | 14.90 | 15.17 | 15.17 | 0.46% | 8,635,000 |
| Nov 13, 2025 | 14.70 | 15.29 | 14.56 | 15.10 | 15.10 | 3.57% | 10,705,540 |
| Nov 12, 2025 | 14.51 | 14.98 | 14.42 | 14.58 | 14.58 | 0.55% | 7,385,000 |
| Nov 11, 2025 | 14.37 | 14.69 | 14.31 | 14.50 | 14.50 | 1.19% | 5,806,658 |
| Nov 10, 2025 | 13.97 | 14.40 | 13.63 | 14.33 | 14.33 | 2.36% | 9,166,641 |
| Nov 7, 2025 | 14.49 | 14.49 | 13.89 | 14.00 | 14.00 | -2.57% | 8,904,000 |
| Nov 6, 2025 | 14.13 | 14.45 | 14.10 | 14.37 | 14.37 | 1.91% | 6,945,135 |
| Nov 5, 2025 | 14.16 | 14.63 | 13.96 | 14.10 | 14.10 | -1.74% | 10,802,860 |
| Nov 4, 2025 | 14.62 | 14.80 | 14.22 | 14.35 | 14.35 | -1.85% | 7,500,000 |
| Nov 3, 2025 | 14.45 | 14.85 | 14.11 | 14.62 | 14.62 | 2.60% | 11,382,000 |
| Oct 31, 2025 | 13.80 | 14.44 | 13.66 | 14.25 | 14.25 | 3.34% | 15,044,200 |
| Oct 30, 2025 | 13.96 | 13.96 | 13.55 | 13.79 | 13.79 | -0.07% | 9,983,090 |
| Oct 28, 2025 | 14.10 | 14.22 | 13.62 | 13.80 | 13.80 | -0.93% | 4,759,000 |
| Oct 27, 2025 | 14.00 | 14.19 | 13.72 | 13.93 | 13.93 | 0.65% | 6,838,000 |
| Oct 24, 2025 | 13.77 | 13.99 | 13.65 | 13.84 | 13.84 | 0.95% | 6,636,824 |
| Oct 23, 2025 | 14.02 | 14.02 | 13.32 | 13.71 | 13.71 | -1.51% | 13,308,000 |
| Oct 22, 2025 | 14.38 | 14.38 | 13.70 | 13.92 | 13.92 | -2.38% | 16,332,410 |
| Oct 21, 2025 | 14.70 | 14.77 | 14.13 | 14.26 | 14.26 | -1.45% | 9,233,000 |
| Oct 20, 2025 | 14.11 | 14.49 | 14.04 | 14.47 | 14.47 | 2.77% | 4,942,000 |
| Oct 17, 2025 | 14.68 | 14.80 | 13.96 | 14.08 | 14.08 | -3.69% | 10,666,090 |
| Oct 16, 2025 | 14.60 | 15.22 | 14.55 | 14.62 | 14.62 | 0.48% | 10,820,000 |
| Oct 15, 2025 | 14.29 | 14.68 | 14.00 | 14.55 | 14.55 | 1.82% | 9,857,068 |
| Oct 14, 2025 | 15.03 | 15.22 | 14.14 | 14.29 | 14.29 | -3.45% | 14,236,080 |
| Oct 13, 2025 | 14.41 | 14.88 | 14.31 | 14.80 | 14.80 | 0.61% | 19,206,020 |
| Oct 10, 2025 | 16.70 | 16.75 | 14.63 | 14.71 | 14.71 | -11.49% | 65,794,090 |
| Oct 9, 2025 | 19.34 | 20.18 | 16.30 | 16.62 | 16.62 | -11.64% | 62,575,870 |
| Oct 8, 2025 | 18.97 | 19.29 | 18.69 | 18.81 | 18.81 | -0.84% | 2,542,939 |
| Oct 6, 2025 | 18.90 | 19.00 | 18.50 | 18.97 | 18.97 | 0.37% | 1,315,000 |
| Oct 3, 2025 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | - | 1,338,000 |
| Oct 2, 2025 | 18.80 | 19.28 | 18.55 | 18.90 | 18.90 | 0.96% | 3,775,052 |
| Sep 30, 2025 | 17.96 | 19.08 | 17.74 | 18.72 | 18.72 | 5.76% | 16,791,920 |
| Sep 29, 2025 | 17.57 | 17.94 | 16.89 | 17.70 | 17.70 | 0.85% | 9,698,000 |
| 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% | 10,581,980 |