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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.75	0.75	0.75	0.75	0.75	50,000
February 16, 2026	0.75	0.75	0.75	0.75	0.75	10,000
February 13, 2026	0.75	0.75	0.75	0.75	0.75	0
February 12, 2026	0.72	0.75	0.75	0.75	0.72	93,800
February 11, 2026	0.79	0.77	0.77	0.79	0.74	73,700
February 10, 2026	0.79	0.79	0.79	0.79	0.79	0
February 09, 2026	0.79	0.79	0.79	0.79	0.79	60,050
February 06, 2026	0.79	0.79	0.79	0.79	0.79	0
February 05, 2026	0.74	0.79	0.79	0.82	0.74	130,100
February 04, 2026	0.73	0.73	0.73	0.73	0.73	20,000
February 03, 2026	0.78	0.76	0.76	0.78	0.75	110,000
February 02, 2026	0.79	0.78	0.78	0.79	0.78	290,750
January 30, 2026	0.81	0.78	0.78	0.81	0.78	221,600
January 29, 2026	0.81	0.81	0.81	0.81	0.81	5,000
January 28, 2026	0.83	0.8	0.8	0.85	0.8	418,000
January 27, 2026	0.82	0.82	0.82	0.82	0.82	28,000
January 26, 2026	0.84	0.81	0.81	0.84	0.81	331,400
January 23, 2026	0.83	0.83	0.83	0.83	0.83	90,000
January 22, 2026	0.83	0.82	0.82	0.83	0.82	64,000
January 21, 2026	0.81	0.81	0.81	0.85	0.81	92,350
January 20, 2026	0.83	0.81	0.81	0.83	0.81	271,000
January 19, 2026	0.84	0.84	0.84	0.84	0.84	0
January 16, 2026	0.86	0.84	0.84	0.9	0.84	329,850
January 15, 2026	0.85	0.83	0.83	0.85	0.8	828,000
January 14, 2026	0.84	0.86	0.86	0.86	0.82	790,000
January 13, 2026	0.86	0.84	0.84	0.86	0.83	471,000
January 12, 2026	0.84	0.85	0.85	0.89	0.84	1.21M
January 09, 2026	0.86	0.85	0.85	0.86	0.83	322,000
January 08, 2026	0.89	0.88	0.88	0.9	0.87	372,000
January 07, 2026	0.86	0.88	0.88	0.88	0.86	130,700
January 06, 2026	0.87	0.85	0.85	0.89	0.85	298,150
January 05, 2026	0.85	0.82	0.82	0.85	0.8	742,000
January 02, 2026	0.83	0.85	0.85	0.85	0.82	380,000
December 31, 2025	0.92	0.82	0.82	0.92	0.81	750,000
December 30, 2025	0.88	0.89	0.89	0.89	0.85	810,000
December 29, 2025	0.98	0.88	0.88	1	0.88	1.79M
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

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