InvesTech Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.345	0.350	0.340	0.350	0.350	570,000
2024-08-06	0.345	0.350	0.310	0.350	0.350	3,334,050
2024-08-05	0.320	0.350	0.320	0.350	0.350	130,900
2024-08-02	0.310	0.330	0.310	0.330	0.330	46,000
2024-08-01	0.285	0.285	0.285	0.285	0.285	2,000
2024-07-31	0.310	0.310	0.310	0.310	0.310	0
2024-07-30	0.295	0.310	0.295	0.310	0.310	2,013,500
2024-07-29	0.295	0.300	0.290	0.300	0.300	76,000
2024-07-26	0.300	0.300	0.300	0.300	0.300	0
2024-07-25	0.285	0.310	0.285	0.310	0.310	24,000
2024-07-24	0.295	0.305	0.290	0.290	0.290	50,000
2024-07-23	0.290	0.320	0.290	0.320	0.320	8,000
2024-07-22	0.310	0.315	0.290	0.315	0.315	549,250
2024-07-19	0.310	0.320	0.290	0.320	0.320	1,874,000
2024-07-18	0.320	0.320	0.320	0.320	0.320	0
2024-07-17	0.320	0.320	0.320	0.320	0.320	50
2024-07-16	0.305	0.320	0.290	0.320	0.320	1,558,000
2024-07-15	0.305	0.315	0.280	0.315	0.315	1,872,000
2024-07-12	0.310	0.310	0.310	0.310	0.310	0
2024-07-11	0.335	0.335	0.290	0.320	0.320	800,000
2024-07-10	0.340	0.340	0.340	0.340	0.340	0
2024-07-09	0.315	0.340	0.315	0.340	0.340	6,000
2024-07-08	0.335	0.340	0.320	0.340	0.340	1,252,000
2024-07-05	0.305	0.345	0.305	0.345	0.345	34,000
2024-07-04	0.310	0.310	0.310	0.310	0.310	0
2024-07-03	0.310	0.315	0.300	0.315	0.315	814,000
2024-07-02	0.305	0.315	0.305	0.315	0.315	8,000
2024-06-28	0.325	0.325	0.325	0.325	0.325	0
2024-06-27	0.315	0.325	0.315	0.325	0.325	1,860,500
2024-06-26	0.310	0.310	0.310	0.310	0.310	20,000
2024-06-25	0.315	0.320	0.315	0.315	0.315	286,000
2024-06-24	0.315	0.345	0.315	0.320	0.320	4,500
2024-06-21	0.335	0.335	0.335	0.335	0.335	0
2024-06-20	0.330	0.335	0.320	0.335	0.335	2,004,000
2024-06-19	0.365	0.365	0.365	0.365	0.365	0
2024-06-18	0.355	0.365	0.345	0.365	0.365	2,050,000
2024-06-17	0.365	0.365	0.365	0.365	0.365	0
2024-06-14	0.340	0.365	0.335	0.365	0.365	1,134,000
2024-06-13	0.340	0.350	0.335	0.350	0.350	1,068,000
2024-06-12	0.350	0.395	0.325	0.350	0.350	3,100,000
2024-06-11	0.335	0.350	0.335	0.350	0.350	1,116,000
2024-06-07	0.365	0.390	0.330	0.375	0.375	38,000
2024-06-06	0.315	0.370	0.315	0.365	0.365	1,109,500
2024-06-05	0.360	0.360	0.360	0.360	0.360	50
2024-06-04	0.360	0.360	0.360	0.360	0.360	0
2024-06-03	0.340	0.360	0.335	0.360	0.360	3,398,000
2024-05-31	0.340	0.340	0.340	0.340	0.340	600
2024-05-30	0.320	0.340	0.315	0.340	0.340	1,868,000
2024-05-29	0.325	0.340	0.325	0.340	0.340	34,550
2024-05-28	0.340	0.340	0.340	0.340	0.340	0
2024-05-27	0.340	0.340	0.340	0.340	0.340	0
2024-05-24	0.335	0.340	0.325	0.340	0.340	1,021,500
2024-05-23	0.355	0.355	0.355	0.355	0.355	0
2024-05-22	0.355	0.355	0.355	0.355	0.355	0
2024-05-21	0.360	0.360	0.305	0.355	0.355	2,088,000
2024-05-20	0.355	0.355	0.355	0.355	0.355	1,318,300
2024-05-17	0.305	0.365	0.305	0.320	0.320	36,400
2024-05-16	0.360	0.360	0.350	0.350	0.350	2,038,000
2024-05-14	0.320	0.360	0.320	0.360	0.360	14,500
2024-05-13	0.355	0.360	0.320	0.360	0.360	384,000

← NewerPage 10 of 21 · 1,229 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.