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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	1.07	1.04	1.04	1.08	1.04	265,000
September 25, 2025	1.05	1.07	1.07	1.08	1	1.16M
September 24, 2025	1.05	1.07	1.07	1.07	1.04	395,648
September 23, 2025	1.06	1.06	1.06	1.06	1.06	230,000
September 22, 2025	1.09	1.08	1.08	1.09	1.04	534,000
September 19, 2025	1.16	1.08	1.08	1.16	1.05	3.04M
September 18, 2025	1.1	1.16	1.16	1.16	1.04	1.65M
September 17, 2025	1.14	1.1	1.1	1.2	1.07	2.18M
September 16, 2025	1.1	1.1	1.1	1.11	1.06	1.21M
September 15, 2025	1.06	1.12	1.12	1.14	1.03	1.66M
September 12, 2025	1.1	1.07	1.07	1.1	1.02	1.12M
September 11, 2025	1.21	1.1	1.1	1.21	1.05	6.26M
September 10, 2025	1.23	1.21	1.21	1.3	1.18	5.38M
September 09, 2025	1.18	1.19	1.19	1.22	1.01	3.23M
September 08, 2025	1.3	1.18	1.18	1.35	1.15	5.51M
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

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