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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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