InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.360	0.360	0.360	0.360	0.360	212,000
2024-05-09	0.375	0.375	0.375	0.375	0.375	0
2024-05-08	0.375	0.375	0.375	0.375	0.375	0
2024-05-07	0.375	0.375	0.375	0.375	0.375	0
2024-05-06	0.315	0.385	0.315	0.380	0.380	551,100
2024-05-03	0.360	0.365	0.360	0.365	0.365	1,460,000
2024-05-02	0.370	0.370	0.370	0.370	0.370	200
2024-04-30	0.345	0.375	0.335	0.370	0.370	556,000
2024-04-29	0.355	0.355	0.355	0.355	0.355	0
2024-04-26	0.360	0.375	0.340	0.355	0.355	1,325,000
2024-04-25	0.370	0.370	0.370	0.370	0.370	0
2024-04-24	0.360	0.375	0.350	0.375	0.375	656,900
2024-04-23	0.345	0.390	0.345	0.370	0.370	3,408,000
2024-04-22	0.350	0.350	0.335	0.345	0.345	380,000
2024-04-19	0.350	0.350	0.350	0.350	0.350	0
2024-04-18	0.300	0.350	0.300	0.350	0.350	374,550
2024-04-17	0.320	0.320	0.320	0.320	0.320	0
2024-04-16	0.320	0.320	0.320	0.320	0.320	0
2024-04-15	0.320	0.320	0.320	0.320	0.320	2,000
2024-04-12	0.385	0.385	0.315	0.315	0.315	7,000
2024-04-11	0.330	0.330	0.330	0.330	0.330	0
2024-04-10	0.315	0.315	0.305	0.305	0.305	11,000
2024-04-09	0.330	0.380	0.315	0.370	0.370	832,500
2024-04-08	0.330	0.330	0.330	0.330	0.330	0
2024-04-05	0.330	0.330	0.330	0.330	0.330	0
2024-04-03	0.340	0.340	0.310	0.330	0.330	44,000
2024-04-02	0.340	0.340	0.330	0.335	0.335	865,000
2024-03-28	0.305	0.345	0.305	0.345	0.345	44,700
2024-03-27	0.355	0.355	0.315	0.315	0.315	389,950
2024-03-26	0.380	0.380	0.320	0.350	0.350	160,000
2024-03-25	0.390	0.390	0.350	0.350	0.350	152,000
2024-03-22	0.330	0.450	0.255	0.440	0.440	7,500,698
2024-03-21	0.310	0.310	0.310	0.310	0.310	0
2024-03-20	0.310	0.310	0.310	0.310	0.310	0
2024-03-19	0.310	0.310	0.310	0.310	0.310	0
2024-03-18	0.310	0.310	0.310	0.310	0.310	8,750
2024-03-15	0.305	0.310	0.300	0.310	0.310	12,500
2024-03-14	0.325	0.330	0.325	0.330	0.330	60,000
2024-03-13	0.305	0.305	0.300	0.300	0.300	11,500
2024-03-12	0.305	0.305	0.305	0.305	0.305	10,250
2024-03-11	0.300	0.300	0.300	0.300	0.300	2,500
2024-03-08	0.300	0.300	0.300	0.300	0.300	0
2024-03-07	0.300	0.300	0.300	0.300	0.300	0
2024-03-06	0.300	0.300	0.300	0.300	0.300	24,000
2024-03-05	0.305	0.305	0.305	0.305	0.305	18,000
2024-03-04	0.300	0.300	0.300	0.300	0.300	50
2024-03-01	0.295	0.295	0.295	0.295	0.295	0
2024-02-29	0.295	0.300	0.295	0.295	0.295	64,000
2024-02-28	0.310	0.310	0.310	0.310	0.310	2,000
2024-02-27	0.300	0.300	0.295	0.295	0.295	70,000
2024-02-26	0.305	0.305	0.305	0.305	0.305	50,000
2024-02-23	0.305	0.305	0.305	0.305	0.305	16,000
2024-02-22	0.300	0.300	0.300	0.300	0.300	2,600
2024-02-21	0.330	0.330	0.325	0.325	0.325	2,000
2024-02-20	0.315	0.315	0.315	0.315	0.315	500
2024-02-19	0.315	0.315	0.315	0.315	0.315	1,584,050
2024-02-16	0.300	0.315	0.300	0.315	0.315	4,000
2024-02-15	0.300	0.320	0.300	0.300	0.300	84,000
2024-02-14	0.310	0.310	0.310	0.310	0.310	0
2024-02-09	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 11 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.