InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.310	0.310	0.310	0.310	0.310	0
2024-02-07	0.315	0.315	0.315	0.315	0.315	0
2024-02-06	0.315	0.315	0.315	0.315	0.315	0
2024-02-05	0.315	0.315	0.315	0.315	0.315	0
2024-02-02	0.315	0.315	0.315	0.315	0.315	0
2024-02-01	0.315	0.315	0.315	0.315	0.315	50
2024-01-31	0.315	0.315	0.315	0.315	0.315	0
2024-01-30	0.320	0.320	0.300	0.315	0.315	2,568,000
2024-01-29	0.325	0.325	0.325	0.325	0.325	820,000
2024-01-26	0.300	0.305	0.300	0.305	0.305	14,000
2024-01-25	0.320	0.320	0.320	0.320	0.320	0
2024-01-24	0.320	0.320	0.320	0.320	0.320	0
2024-01-23	0.305	0.320	0.300	0.320	0.320	36,000
2024-01-22	0.310	0.310	0.305	0.310	0.310	206,000
2024-01-19	0.315	0.315	0.315	0.315	0.315	54,000
2024-01-18	0.335	0.340	0.320	0.320	0.320	56,000
2024-01-17	0.320	0.320	0.320	0.320	0.320	0
2024-01-16	0.315	0.320	0.315	0.320	0.320	290,000
2024-01-15	0.320	0.320	0.320	0.320	0.320	0
2024-01-12	0.320	0.320	0.320	0.320	0.320	0
2024-01-11	0.335	0.335	0.300	0.315	0.315	405,100
2024-01-10	0.330	0.350	0.330	0.335	0.335	66,000
2024-01-09	0.325	0.340	0.310	0.340	0.340	104,050
2024-01-08	0.345	0.345	0.345	0.345	0.345	0
2024-01-05	0.330	0.330	0.330	0.330	0.330	2,000
2024-01-04	0.330	0.330	0.330	0.330	0.330	0
2024-01-03	0.330	0.330	0.330	0.330	0.330	0
2024-01-02	0.330	0.330	0.330	0.330	0.330	52,000
2023-12-29	0.350	0.350	0.350	0.350	0.350	0
2023-12-28	0.360	0.380	0.325	0.350	0.350	270,000
2023-12-27	0.360	0.360	0.360	0.360	0.360	0
2023-12-22	0.375	0.375	0.375	0.375	0.375	20,000
2023-12-21	0.325	0.345	0.325	0.345	0.345	12,000
2023-12-20	0.335	0.340	0.330	0.340	0.340	82,000
2023-12-19	0.380	0.380	0.380	0.380	0.380	0
2023-12-18	0.385	0.395	0.380	0.380	0.380	52,000
2023-12-15	0.385	0.385	0.385	0.385	0.385	0
2023-12-14	0.365	0.435	0.340	0.385	0.385	353,950
2023-12-13	0.360	0.370	0.360	0.370	0.370	78,000
2023-12-12	0.335	0.385	0.335	0.360	0.360	168,000
2023-12-11	0.385	0.385	0.385	0.385	0.385	20,000
2023-12-08	0.325	0.330	0.320	0.330	0.330	8,050
2023-12-07	0.335	0.335	0.305	0.330	0.330	120,000
2023-12-06	0.350	0.350	0.335	0.335	0.335	40,000
2023-12-05	0.345	0.345	0.330	0.330	0.330	72,000
2023-12-04	0.320	0.330	0.320	0.330	0.330	4,000
2023-12-01	0.320	0.325	0.315	0.325	0.325	48,000
2023-11-30	0.330	0.330	0.330	0.330	0.330	0
2023-11-29	0.310	0.360	0.310	0.330	0.330	72,000
2023-11-28	0.290	0.290	0.290	0.290	0.290	0
2023-11-27	0.290	0.290	0.290	0.290	0.290	104,000
2023-11-24	0.275	0.275	0.275	0.275	0.275	18,000
2023-11-23	0.285	0.285	0.285	0.285	0.285	0
2023-11-22	0.285	0.285	0.285	0.285	0.285	0
2023-11-21	0.285	0.285	0.285	0.285	0.285	29,000
2023-11-20	0.285	0.300	0.270	0.295	0.295	276,000
2023-11-17	0.300	0.300	0.270	0.285	0.285	142,000
2023-11-16	0.305	0.305	0.305	0.305	0.305	0
2023-11-15	0.295	0.305	0.295	0.305	0.305	114,000
2023-11-14	0.285	0.335	0.285	0.325	0.325	116,000

← NewerPage 12 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.