Innovative Pharmaceutical Biotech Limited - 0399.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.37	0.4	0.4	0.4	0.37	9.96M
September 25, 2025	0.38	0.38	0.38	0.39	0.36	13.99M
September 24, 2025	0.4	0.39	0.39	0.4	0.39	4.86M
September 23, 2025	0.42	0.41	0.41	0.42	0.38	14.9M
September 22, 2025	0.44	0.42	0.42	0.44	0.41	8.79M
September 19, 2025	0.45	0.44	0.44	0.46	0.44	4.18M
September 18, 2025	0.47	0.45	0.45	0.48	0.45	10.12M
September 17, 2025	0.49	0.47	0.47	0.5	0.47	8.71M
September 16, 2025	0.45	0.49	0.49	0.52	0.44	28.82M
September 15, 2025	0.44	0.45	0.45	0.48	0.44	9.99M
September 12, 2025	0.52	0.44	0.44	0.52	0.41	106.83M
September 11, 2025	0.52	0.52	0.52	0.54	0.51	14.47M
September 10, 2025	0.5	0.52	0.52	0.53	0.49	21.35M
September 09, 2025	0.5	0.5	0.5	0.51	0.49	6.44M
September 08, 2025	0.5	0.51	0.51	0.51	0.49	13.03M
September 05, 2025	0.49	0.5	0.5	0.5	0.48	8.06M
September 04, 2025	0.52	0.49	0.49	0.52	0.48	10.33M
September 03, 2025	0.53	0.52	0.52	0.53	0.51	7.98M
September 02, 2025	0.54	0.53	0.53	0.54	0.52	6.43M
September 01, 2025	0.5	0.54	0.54	0.55	0.5	23.19M
August 29, 2025	0.49	0.5	0.5	0.51	0.49	6.85M
August 28, 2025	0.48	0.5	0.5	0.51	0.47	14.13M
August 27, 2025	0.44	0.48	0.48	0.48	0.44	12.19M
August 26, 2025	0.52	0.48	0.48	0.52	0.47	10.19M
August 25, 2025	0.51	0.51	0.51	0.55	0.49	24.43M
August 22, 2025	0.47	0.51	0.51	0.52	0.47	28.85M
August 21, 2025	0.48	0.46	0.46	0.5	0.41	27.35M
August 20, 2025	0.47	0.46	0.46	0.48	0.44	11.69M
August 19, 2025	0.52	0.49	0.49	0.53	0.45	35.42M
August 18, 2025	0.56	0.52	0.52	0.56	0.52	18.3M
August 15, 2025	0.55	0.56	0.56	0.57	0.54	6.35M
August 14, 2025	0.57	0.56	0.56	0.57	0.53	10.37M
August 13, 2025	0.6	0.57	0.57	0.61	0.56	17.08M
August 12, 2025	0.57	0.6	0.6	0.62	0.57	13.65M
August 11, 2025	0.55	0.57	0.57	0.58	0.55	11.81M
August 08, 2025	0.55	0.54	0.54	0.57	0.54	6.76M
August 07, 2025	0.55	0.55	0.55	0.57	0.53	11.93M
August 06, 2025	0.55	0.55	0.55	0.56	0.53	8.52M
August 05, 2025	0.56	0.55	0.55	0.58	0.54	13.38M
August 04, 2025	0.53	0.56	0.56	0.58	0.52	19.24M
August 01, 2025	0.63	0.53	0.53	0.63	0.53	36.23M
July 31, 2025	0.67	0.63	0.63	0.7	0.63	20.13M
July 30, 2025	0.65	0.66	0.66	0.73	0.63	42.96M
July 29, 2025	0.68	0.65	0.65	0.69	0.62	38.28M
July 28, 2025	0.59	0.66	0.66	0.67	0.57	54.28M
July 25, 2025	0.58	0.57	0.57	0.6	0.55	17.14M
July 24, 2025	0.63	0.58	0.58	0.63	0.56	21.52M
July 23, 2025	0.55	0.61	0.61	0.64	0.5	55.41M
July 22, 2025	0.65	0.56	0.56	0.65	0.52	62.06M
July 21, 2025	0.52	0.6	0.6	0.7	0.5	172.05M
July 18, 2025	0.39	0.46	0.46	0.48	0.38	82.85M
July 17, 2025	0.37	0.37	0.37	0.41	0.34	63.28M
July 16, 2025	0.39	0.39	0.39	0.39	0.39	0
July 15, 2025	0.28	0.39	0.39	0.4	0.28	112.79M
July 14, 2025	0.26	0.28	0.28	0.28	0.25	44.1M
July 11, 2025	0.25	0.25	0.25	0.27	0.24	29.55M
July 10, 2025	0.26	0.24	0.24	0.27	0.24	12.63M
July 09, 2025	0.25	0.25	0.25	0.26	0.24	7.62M
July 08, 2025	0.25	0.25	0.25	0.26	0.24	10.14M
July 07, 2025	0.23	0.25	0.25	0.33	0.23	25.84M

Innovative Pharmaceutical Biotech Limited (0399.HK) HKSE