InvesTech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.700 | 1.700 | 1.550 | 1.620 | 1.620 | 231,050 |
| 2026-10-15 | 1.790 | 1.790 | 1.680 | 1.700 | 1.700 | 872,000 |
| 2026-10-14 | 1.750 | 1.800 | 1.695 | 1.790 | 1.790 | 4,261,050 |
| 2026-10-13 | 1.670 | 1.670 | 1.665 | 1.665 | 1.665 | 66,000 |
| 2026-10-12 | 1.670 | 1.670 | 1.665 | 1.665 | 1.665 | 126,000 |
| 2026-10-09 | 1.555 | 1.665 | 1.555 | 1.665 | 1.665 | 10,000 |
| 2026-10-08 | 1.610 | 1.610 | 1.515 | 1.530 | 1.530 | 42,000 |
| 2026-10-07 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 24,000 |
| 2026-10-06 | 1.620 | 1.690 | 1.610 | 1.610 | 1.610 | 46,000 |
| 2026-10-05 | 1.690 | 1.750 | 1.620 | 1.620 | 1.620 | 105,650 |
| 2026-10-02 | 1.700 | 1.700 | 1.690 | 1.690 | 1.690 | 80,000 |
| 2026-09-30 | 1.700 | 1.705 | 1.650 | 1.650 | 1.650 | 38,000 |
| 2026-09-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 30,000 |
| 2026-09-28 | 1.685 | 1.700 | 1.685 | 1.700 | 1.700 | 152,000 |
| 2026-09-25 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 4,000 |
| 2026-09-24 | 1.750 | 1.750 | 1.710 | 1.715 | 1.715 | 112,000 |
| 2026-09-23 | 1.850 | 1.850 | 1.705 | 1.705 | 1.705 | 102,000 |
| 2026-09-22 | 1.820 | 1.935 | 1.700 | 1.755 | 1.755 | 200,000 |
| 2026-09-21 | 1.885 | 1.890 | 1.795 | 1.815 | 1.815 | 301,650 |
| 2026-09-18 | 1.825 | 1.990 | 1.785 | 1.880 | 1.880 | 1,114,100 |
| 2026-09-17 | 1.785 | 1.830 | 1.720 | 1.825 | 1.825 | 376,150 |
| 2026-09-16 | 1.690 | 1.810 | 1.595 | 1.785 | 1.785 | 1,559,371 |
| 2026-09-15 | 1.510 | 1.685 | 1.500 | 1.660 | 1.660 | 408,000 |
| 2026-09-14 | 1.450 | 1.680 | 1.395 | 1.580 | 1.580 | 707,500 |
| 2026-09-11 | 1.400 | 1.400 | 1.300 | 1.305 | 1.305 | 52,000 |
| 2026-09-10 | 1.450 | 1.450 | 1.350 | 1.410 | 1.410 | 183,000 |
| 2026-09-09 | 1.400 | 1.450 | 1.395 | 1.450 | 1.450 | 254,000 |
| 2026-09-08 | 1.215 | 1.370 | 1.215 | 1.370 | 1.370 | 376,000 |
| 2026-09-07 | 1.350 | 1.380 | 1.290 | 1.380 | 1.380 | 154,000 |
| 2026-09-04 | 1.370 | 1.375 | 1.205 | 1.205 | 1.205 | 108,000 |
| 2026-09-03 | 1.455 | 1.480 | 1.400 | 1.450 | 1.450 | 102,000 |
| 2026-09-02 | 1.455 | 1.455 | 1.350 | 1.455 | 1.455 | 150 |
| 2026-09-01 | 1.380 | 1.500 | 1.340 | 1.455 | 1.455 | 312,000 |
| 2026-08-31 | 1.350 | 1.350 | 1.275 | 1.275 | 1.275 | 74,000 |
| 2026-08-28 | 1.460 | 1.460 | 1.345 | 1.345 | 1.345 | 174,000 |
| 2026-08-27 | 1.450 | 1.495 | 1.395 | 1.450 | 1.450 | 166,000 |
| 2026-08-26 | 1.390 | 1.400 | 1.275 | 1.330 | 1.330 | 1,356,000 |
| 2026-08-25 | 1.205 | 1.350 | 1.205 | 1.300 | 1.300 | 96,000 |
| 2026-08-24 | 1.375 | 1.375 | 1.180 | 1.205 | 1.205 | 88,000 |
| 2026-08-21 | 1.420 | 1.420 | 1.375 | 1.375 | 1.375 | 134,000 |
| 2026-08-20 | 1.420 | 1.425 | 1.420 | 1.425 | 1.425 | 62,000 |
| 2026-08-19 | 1.510 | 1.510 | 1.410 | 1.410 | 1.410 | 59,250 |
| 2026-08-18 | 1.520 | 1.530 | 1.450 | 1.530 | 1.530 | 28,000 |
| 2026-08-17 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 28,000 |
| 2026-08-14 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 60,000 |
| 2026-08-13 | 1.540 | 1.545 | 1.530 | 1.535 | 1.535 | 16,000 |
| 2026-08-12 | 1.550 | 1.595 | 1.530 | 1.540 | 1.540 | 67,000 |
| 2026-08-11 | 1.585 | 1.635 | 1.570 | 1.570 | 1.570 | 92,000 |
| 2026-08-10 | 1.550 | 1.660 | 1.550 | 1.585 | 1.585 | 120,000 |
| 2026-08-07 | 1.690 | 1.690 | 1.550 | 1.580 | 1.580 | 149,800 |
| 2026-08-06 | 1.505 | 1.685 | 1.505 | 1.685 | 1.685 | 506,000 |
| 2026-08-05 | 1.600 | 1.600 | 1.505 | 1.520 | 1.520 | 104,000 |
| 2026-08-04 | 1.600 | 1.670 | 1.580 | 1.640 | 1.640 | 309,500 |
| 2026-08-03 | 1.800 | 1.800 | 1.580 | 1.580 | 1.580 | 824,000 |
| 2026-07-31 | 1.440 | 1.850 | 1.440 | 1.850 | 1.850 | 8,224,750 |
| 2026-07-30 | 1.370 | 1.440 | 1.260 | 1.440 | 1.440 | 6,854,900 |
| 2026-07-29 | 1.250 | 1.400 | 1.250 | 1.370 | 1.370 | 6,820,000 |
| 2026-07-28 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 116,000 |
| 2026-07-27 | 1.500 | 1.500 | 1.280 | 1.300 | 1.300 | 648,000 |
| 2026-07-24 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 2,756,000 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.