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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.86	0.93	0.93	0.99	0.86	1.52M
December 23, 2025	0.84	0.84	0.84	0.84	0.84	44,100
December 22, 2025	0.83	0.84	0.84	0.86	0.82	279,000
December 19, 2025	0.83	0.83	0.83	0.83	0.83	12,000
December 18, 2025	0.83	0.81	0.81	0.86	0.81	461,000
December 17, 2025	0.83	0.81	0.81	0.83	0.81	102,800
December 16, 2025	0.81	0.83	0.83	0.83	0.81	320,000
December 15, 2025	0.82	0.8	0.8	0.82	0.8	170,500
December 12, 2025	0.85	0.8	0.8	0.85	0.77	50,000
December 11, 2025	0.84	0.84	0.84	0.84	0.84	34,000
December 10, 2025	0.84	0.84	0.84	0.84	0.84	20,600
December 09, 2025	0.85	0.84	0.84	0.87	0.81	270,000
December 08, 2025	0.86	0.85	0.85	0.86	0.85	35,050
December 05, 2025	0.82	0.83	0.83	0.85	0.82	100,000
December 04, 2025	0.82	0.82	0.82	0.82	0.82	1,000
December 03, 2025	0.89	0.82	0.82	0.9	0.81	139,046
December 02, 2025	0.81	0.81	0.81	0.81	0.81	20,000
December 01, 2025	0.82	0.82	0.82	0.82	0.82	0
November 28, 2025	0.82	0.82	0.82	0.82	0.82	40,000
November 27, 2025	0.82	0.84	0.84	0.85	0.82	264,700
November 26, 2025	0.76	0.82	0.83	0.83	0.76	59,400
November 25, 2025	0.81	0.78	0.78	0.82	0.78	240,000
November 24, 2025	0.78	0.81	0.81	0.81	0.78	80,000
November 21, 2025	0.78	0.78	0.78	0.84	0.77	121,000
November 20, 2025	0.79	0.77	0.77	0.79	0.74	80,000
November 19, 2025	0.81	0.8	0.8	0.81	0.8	30,000
November 18, 2025	0.82	0.81	0.81	0.82	0.81	55,800
November 17, 2025	0.82	0.81	0.81	0.85	0.81	142,000
November 14, 2025	0.82	0.85	0.85	0.91	0.82	483,000
November 13, 2025	0.78	0.82	0.82	0.83	0.78	290,000
November 12, 2025	0.75	0.77	0.77	0.77	0.75	140,050
November 11, 2025	0.74	0.75	0.75	0.75	0.71	320,000
November 10, 2025	0.71	0.71	0.71	0.71	0.7	573,700
November 07, 2025	0.7	0.71	0.71	0.71	0.7	90,000
November 06, 2025	0.69	0.71	0.71	0.71	0.69	200,000
November 05, 2025	0.74	0.69	0.69	0.74	0.69	691,000
November 04, 2025	0.78	0.72	0.72	0.78	0.72	197,500
November 03, 2025	0.78	0.78	0.78	0.83	0.78	255,800
October 31, 2025	0.78	0.78	0.78	0.78	0.78	20,000
October 30, 2025	0.79	0.79	0.79	0.79	0.78	360,000
October 28, 2025	0.8	0.79	0.79	0.81	0.78	298,000
October 27, 2025	0.83	0.78	0.78	0.83	0.76	1.67M
October 24, 2025	0.83	0.84	0.84	0.87	0.83	506,750
October 23, 2025	0.83	0.83	0.83	0.84	0.83	141,300
October 22, 2025	0.83	0.84	0.84	0.84	0.83	30,000
October 21, 2025	0.87	0.86	0.86	0.87	0.82	741,250
October 20, 2025	0.85	0.87	0.87	0.87	0.82	419,100
October 17, 2025	0.81	0.81	0.81	0.82	0.78	518,000
October 16, 2025	0.82	0.81	0.81	0.82	0.81	120,000
October 15, 2025	0.81	0.8	0.8	0.82	0.78	965,450
October 14, 2025	0.9	0.8	0.8	0.9	0.77	2.5M
October 13, 2025	0.84	0.91	0.91	0.91	0.79	1.88M
October 10, 2025	1	0.86	0.86	1	0.86	3.25M
October 09, 2025	1.04	0.99	0.99	1.04	0.99	1.63M
October 08, 2025	1.06	1.04	1.04	1.06	1.01	1.48M
October 06, 2025	1.07	1.07	1.07	1.07	1.05	596,000
October 03, 2025	1.1	1.08	1.08	1.11	1.08	516,350
October 02, 2025	1.19	1.12	1.12	1.19	1.1	527,200
September 30, 2025	1.08	1.19	1.19	1.2	1.05	1.94M
September 29, 2025	1.04	1.08	1.08	1.12	1.04	1.37M

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