InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.300	0.300	0.275	0.285	0.285	174,000
2023-11-10	0.320	0.320	0.290	0.290	0.290	140,000
2023-11-09	0.345	0.355	0.325	0.325	0.325	507,300
2023-11-08	0.255	0.475	0.255	0.360	0.360	1,882,700
2023-11-07	0.215	0.216	0.210	0.210	0.210	102,000
2023-11-06	0.210	0.210	0.210	0.210	0.210	30,000
2023-11-03	0.224	0.242	0.201	0.201	0.201	70,000
2023-11-02	0.214	0.229	0.201	0.215	0.215	86,000
2023-11-01	0.227	0.237	0.214	0.214	0.214	142,000
2023-10-31	0.250	0.290	0.205	0.205	0.205	780,000
2023-10-30	0.260	0.280	0.243	0.250	0.250	108,000
2023-10-27	0.340	0.415	0.250	0.260	0.260	458,000
2023-10-26	0.355	0.355	0.300	0.320	0.320	658,000
2023-10-25	0.410	0.410	0.370	0.390	0.390	546,000
2023-10-24	0.460	0.460	0.460	0.460	0.460	0
2023-10-20	0.475	0.475	0.475	0.475	0.475	0
2023-10-19	0.475	0.475	0.475	0.475	0.475	0
2023-10-18	0.475	0.475	0.475	0.475	0.475	0
2023-10-17	0.475	0.475	0.475	0.475	0.475	0
2023-10-16	0.420	0.475	0.420	0.475	0.475	122,000
2023-10-13	0.410	0.460	0.410	0.460	0.460	8,250
2023-10-12	0.405	0.450	0.400	0.450	0.450	30,000
2023-10-11	0.380	0.465	0.375	0.465	0.465	48,000
2023-10-10	0.420	0.465	0.345	0.465	0.465	50,000
2023-10-09	0.380	0.380	0.380	0.380	0.380	0
2023-10-06	0.380	0.380	0.330	0.380	0.380	8,000
2023-10-05	0.415	0.415	0.315	0.350	0.350	12,000
2023-10-04	0.410	0.410	0.410	0.410	0.410	0
2023-10-03	0.415	0.415	0.415	0.415	0.415	200
2023-09-29	0.360	0.415	0.320	0.415	0.415	12,000
2023-09-28	0.315	0.350	0.315	0.330	0.330	10,000
2023-09-27	0.305	0.365	0.295	0.365	0.365	148,050
2023-09-26	0.405	0.405	0.305	0.400	0.400	12,000
2023-09-25	0.375	0.375	0.320	0.320	0.320	6,000
2023-09-22	0.330	0.375	0.330	0.375	0.375	28,000
2023-09-21	0.325	0.370	0.300	0.370	0.370	282,000
2023-09-20	0.395	0.395	0.395	0.395	0.395	0
2023-09-19	0.395	0.395	0.395	0.395	0.395	0
2023-09-18	0.395	0.395	0.395	0.395	0.395	0
2023-09-15	0.305	0.395	0.285	0.395	0.395	68,500
2023-09-14	0.405	0.405	0.405	0.405	0.405	100
2023-09-13	0.405	0.405	0.405	0.405	0.405	0
2023-09-12	0.350	0.405	0.350	0.405	0.405	92,000
2023-09-11	0.415	0.415	0.410	0.410	0.410	4,000
2023-09-07	0.475	0.480	0.475	0.480	0.480	10,000
2023-09-06	0.425	0.470	0.425	0.470	0.470	178,000
2023-09-05	0.470	0.470	0.470	0.470	0.470	0
2023-09-04	0.415	0.480	0.415	0.470	0.470	164,000
2023-08-31	0.480	0.480	0.480	0.480	0.480	0
2023-08-30	0.380	0.510	0.380	0.480	0.480	92,000
2023-08-29	0.640	0.640	0.450	0.500	0.500	215,450
2023-08-28	0.455	0.650	0.455	0.640	0.640	6,050
2023-08-25	0.650	0.650	0.650	0.650	0.650	6,000
2023-08-24	0.650	0.650	0.650	0.650	0.650	0
2023-08-23	0.650	0.650	0.650	0.650	0.650	6,000
2023-08-22	0.600	0.600	0.600	0.600	0.600	250
2023-08-21	0.600	0.600	0.600	0.600	0.600	0
2023-08-18	0.600	0.600	0.600	0.600	0.600	0
2023-08-17	0.580	0.600	0.580	0.600	0.600	7,050
2023-08-16	0.570	0.670	0.570	0.670	0.670	8,000

← NewerPage 13 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.