TOT BIOPHARM International Company Limited - 1875.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.39	2.48	2.48	2.49	2.35	494,400
August 15, 2025	2.35	2.36	2.36	2.38	2.26	606,800
August 14, 2025	2.38	2.36	2.36	2.38	2.21	415,600
August 13, 2025	2.3	2.39	2.39	2.46	2.25	632,400
August 12, 2025	2.57	2.49	2.49	2.6	2.45	454,400
August 11, 2025	2.26	2.57	2.57	2.63	2.26	322,800
August 08, 2025	2.41	2.37	2.37	2.41	2.26	299,200
August 07, 2025	2.41	2.41	2.41	2.43	2.35	170,000
August 06, 2025	2.5	2.5	2.5	2.6	2.49	482,800
August 05, 2025	2.5	2.49	2.49	2.51	2.43	786,800
August 04, 2025	2.36	2.5	2.5	2.5	2.36	222,400
August 01, 2025	2.45	2.48	2.48	2.61	2.43	239,200
July 31, 2025	2.64	2.55	2.55	2.74	2.49	502,400
July 30, 2025	2.74	2.74	2.74	2.94	2.62	1.33M
July 29, 2025	2.38	2.75	2.75	2.78	2.38	1.34M
July 28, 2025	2.43	2.39	2.39	2.5	2.3	274,400
July 25, 2025	2.5	2.29	2.29	2.66	2.27	859,600
July 24, 2025	2.14	2.48	2.48	2.48	2.1	962,800
July 23, 2025	1.96	2.14	2.14	2.14	1.92	833,600
July 22, 2025	1.92	1.9	1.9	1.92	1.88	281,200
July 21, 2025	1.9	1.92	1.92	1.93	1.87	250,000
July 18, 2025	1.86	1.91	1.91	1.92	1.86	129,200
July 17, 2025	1.93	1.92	1.92	1.94	1.92	216,800
July 16, 2025	1.9	1.9	1.9	1.91	1.89	384,400
July 15, 2025	1.9	1.9	1.9	1.9	1.9	129,600
July 14, 2025	1.9	1.93	1.93	1.94	1.9	65,200
July 11, 2025	1.83	1.85	1.85	1.85	1.83	113,200
July 10, 2025	1.83	1.84	1.84	1.89	1.83	117,200
July 09, 2025	1.81	1.84	1.84	1.84	1.81	140,000
July 08, 2025	1.81	1.85	1.85	1.85	1.81	67,600
July 07, 2025	1.82	1.82	1.82	1.82	1.82	0
July 04, 2025	1.85	1.82	1.82	1.85	1.82	162,000
July 03, 2025	1.89	1.83	1.83	1.89	1.83	58,800
July 02, 2025	1.92	1.91	1.91	1.92	1.88	26,000
June 30, 2025	1.91	1.96	1.96	1.96	1.9	174,000
June 27, 2025	1.91	1.95	1.95	1.97	1.91	22,400
June 26, 2025	1.87	1.91	1.91	1.91	1.86	30,400
June 25, 2025	1.93	1.93	1.93	1.95	1.91	113,200
June 24, 2025	1.93	1.93	1.93	1.93	1.93	70,000
June 23, 2025	1.91	1.91	1.91	1.91	1.88	183,200
June 20, 2025	1.91	1.91	1.91	1.92	1.9	97,600
June 19, 2025	1.96	1.95	1.95	2	1.95	44,000
June 18, 2025	2	2	2	2.01	1.98	16,800
June 17, 2025	2.01	1.98	1.98	2.01	1.91	73,200
June 16, 2025	2.09	2.07	2.07	2.11	2	87,200
June 13, 2025	2.1	2.09	2.09	2.19	2.05	93,200
June 12, 2025	2.04	2.1	2.1	2.16	2.04	408,400
June 11, 2025	2.05	2.04	2.04	2.06	2.01	211,200
June 10, 2025	1.93	2	2	2.05	1.93	201,200
June 09, 2025	1.96	1.93	1.93	1.96	1.89	81,600
June 06, 2025	1.96	1.96	1.96	1.96	1.96	0
June 05, 2025	1.96	1.96	1.96	1.96	1.96	3,200
June 04, 2025	1.93	1.93	1.93	1.97	1.89	176,800
June 03, 2025	1.86	1.86	1.86	1.87	1.84	288,800
June 02, 2025	1.85	1.85	1.85	1.86	1.85	64,400
May 30, 2025	1.85	1.93	1.93	1.93	1.85	988,400
May 29, 2025	1.83	1.84	1.84	1.9	1.8	897,200
May 28, 2025	1.79	1.79	1.79	1.79	1.79	62,400
May 27, 2025	1.8	1.8	1.8	1.8	1.8	10,000
May 26, 2025	1.78	1.8	1.8	1.8	1.78	117,600

TOT BIOPHARM International Company Limited (1875.HK) HKSE