China NT Pharma Group Company Limited - 1011.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.09	1.25	1.25	1.31	1.09	14.82M
September 04, 2025	0.92	1.09	1.09	1.09	0.91	4.45M
September 03, 2025	0.82	0.9	0.9	0.9	0.82	2.41M
September 02, 2025	0.81	0.83	0.83	0.84	0.79	2.75M
September 01, 2025	0.82	0.79	0.79	0.82	0.79	762,050
August 29, 2025	0.77	0.81	0.81	0.81	0.76	1.08M
August 28, 2025	0.78	0.75	0.75	0.78	0.75	400,000
August 27, 2025	0.83	0.79	0.79	0.83	0.79	970,000
August 26, 2025	0.77	0.79	0.79	0.83	0.77	1.25M
August 25, 2025	0.74	0.77	0.77	0.77	0.74	1.78M
August 22, 2025	0.75	0.74	0.74	0.75	0.74	548,000
August 21, 2025	0.74	0.75	0.75	0.79	0.74	1.84M
August 20, 2025	0.8	0.75	0.75	0.8	0.65	4.49M
August 19, 2025	0.78	0.78	0.78	0.78	0.78	219,900
August 18, 2025	0.79	0.78	0.78	0.8	0.78	583,750
August 15, 2025	0.78	0.78	0.78	0.8	0.76	675,050
August 14, 2025	0.8	0.78	0.78	0.8	0.77	892,500
August 13, 2025	0.77	0.78	0.78	0.81	0.77	1.03M
August 12, 2025	0.74	0.76	0.76	0.76	0.74	311,950
August 11, 2025	0.8	0.73	0.73	0.8	0.72	1.28M
August 08, 2025	0.8	0.79	0.79	0.81	0.78	854,000
August 07, 2025	0.78	0.78	0.78	0.8	0.78	110,000
August 06, 2025	0.75	0.79	0.79	0.8	0.72	1.44M
August 05, 2025	0.77	0.77	0.77	0.79	0.73	1.4M
August 04, 2025	0.71	0.77	0.77	0.78	0.71	1.24M
August 01, 2025	0.8	0.71	0.71	0.81	0.66	2.2M
July 31, 2025	0.76	0.77	0.77	0.96	0.76	4.54M
July 30, 2025	0.68	0.76	0.76	0.8	0.66	3.48M
July 29, 2025	0.66	0.66	0.66	0.69	0.66	851,000
July 28, 2025	0.62	0.66	0.66	0.68	0.62	2.48M
July 25, 2025	0.61	0.61	0.61	0.67	0.6	1.63M
July 24, 2025	0.7	0.61	0.61	0.7	0.61	2.92M
July 23, 2025	0.74	0.7	0.7	0.74	0.67	2.16M
July 22, 2025	0.6	0.74	0.74	0.74	0.6	5.19M
July 21, 2025	0.58	0.6	0.6	0.64	0.58	3.58M
July 18, 2025	0.64	0.58	0.58	0.68	0.54	6.97M
July 17, 2025	0.47	0.63	0.63	0.63	0.47	7.59M
July 16, 2025	0.46	0.46	0.46	0.47	0.46	612,000
July 15, 2025	0.45	0.45	0.45	0.45	0.45	206,000
July 14, 2025	0.45	0.45	0.45	0.45	0.45	541,500
July 11, 2025	0.45	0.45	0.45	0.45	0.45	91,850
July 10, 2025	0.48	0.46	0.46	0.48	0.46	220,850
July 09, 2025	0.43	0.46	0.46	0.46	0.42	350,000
July 08, 2025	0.44	0.43	0.43	0.47	0.42	230,000
July 07, 2025	0.46	0.44	0.44	0.46	0.44	618,450
July 04, 2025	0.46	0.47	0.47	0.48	0.46	506,100
July 03, 2025	0.46	0.46	0.46	0.46	0.46	100,000
July 02, 2025	0.43	0.46	0.46	0.46	0.43	642,100
June 30, 2025	0.42	0.42	0.42	0.42	0.41	921,000
June 27, 2025	0.41	0.4	0.4	0.41	0.4	171,950
June 26, 2025	0.41	0.41	0.41	0.41	0.41	21,450
June 25, 2025	0.41	0.41	0.41	0.41	0.41	315,700
June 24, 2025	0.41	0.41	0.41	0.41	0.41	84,500
June 23, 2025	0.43	0.41	0.41	0.43	0.41	110,000
June 20, 2025	0.41	0.42	0.42	0.42	0.41	130,200
June 19, 2025	0.42	0.42	0.42	0.42	0.42	381,800
June 18, 2025	0.42	0.42	0.42	0.43	0.42	159,800
June 17, 2025	0.44	0.42	0.42	0.44	0.41	898,000
June 16, 2025	0.44	0.44	0.44	0.44	0.44	32,000
June 13, 2025	0.45	0.44	0.44	0.45	0.44	78,000

China NT Pharma Group Company Limited (1011.HK) HKSE