InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.590	0.590	0.560	0.560	0.560	29,000
2023-08-14	0.750	0.750	0.570	0.570	0.570	120,500
2023-08-11	0.550	0.800	0.550	0.700	0.700	78,000
2023-08-10	0.550	0.550	0.550	0.550	0.550	0
2023-08-09	0.550	0.550	0.550	0.550	0.550	0
2023-08-08	0.495	0.550	0.495	0.550	0.550	150,000
2023-08-07	0.380	0.495	0.380	0.495	0.495	14,000
2023-08-04	0.375	0.375	0.375	0.375	0.375	0
2023-08-03	0.375	0.375	0.375	0.375	0.375	0
2023-08-02	0.375	0.375	0.375	0.375	0.375	0
2023-08-01	0.375	0.375	0.345	0.375	0.375	6,000
2023-07-31	0.375	0.375	0.375	0.375	0.375	0
2023-07-28	0.375	0.375	0.375	0.375	0.375	0
2023-07-27	0.455	0.455	0.375	0.375	0.375	4,000
2023-07-26	0.375	0.455	0.375	0.455	0.455	32,000
2023-07-25	0.370	0.440	0.365	0.370	0.370	48,000
2023-07-24	0.370	0.370	0.370	0.370	0.370	0
2023-07-21	0.370	0.370	0.370	0.370	0.370	10,000
2023-07-20	0.395	0.405	0.325	0.395	0.395	52,000
2023-07-19	0.350	0.400	0.325	0.400	0.400	11,600
2023-07-18	0.315	0.355	0.305	0.355	0.355	34,000
2023-07-14	0.320	0.355	0.305	0.355	0.355	43,000
2023-07-13	0.350	0.350	0.350	0.350	0.350	0
2023-07-12	0.350	0.350	0.350	0.350	0.350	0
2023-07-11	0.325	0.375	0.310	0.350	0.350	60,000
2023-07-10	0.380	0.380	0.380	0.380	0.380	0
2023-07-07	0.380	0.380	0.380	0.380	0.380	0
2023-07-06	0.380	0.380	0.380	0.380	0.380	0
2023-07-05	0.380	0.380	0.380	0.380	0.380	100
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-07-03	0.315	0.380	0.310	0.380	0.380	26,000
2023-06-30	0.320	0.345	0.295	0.345	0.345	270,650
2023-06-29	0.335	0.340	0.335	0.340	0.340	4,000
2023-06-28	0.355	0.355	0.355	0.355	0.355	0
2023-06-27	0.365	0.365	0.355	0.355	0.355	14,000
2023-06-26	0.375	0.375	0.375	0.375	0.375	0
2023-06-23	0.390	0.390	0.365	0.375	0.375	43,000
2023-06-21	0.380	0.445	0.380	0.445	0.445	28,000
2023-06-20	0.375	0.380	0.370	0.380	0.380	12,000
2023-06-19	0.380	0.380	0.380	0.380	0.380	6,000
2023-06-16	0.405	0.405	0.360	0.370	0.370	20,100
2023-06-15	0.390	0.455	0.390	0.450	0.450	38,000
2023-06-14	0.390	0.390	0.390	0.390	0.390	0
2023-06-13	0.380	0.380	0.380	0.380	0.380	0
2023-06-12	0.395	0.395	0.380	0.380	0.380	32,000
2023-06-09	0.405	0.405	0.405	0.405	0.405	0
2023-06-08	0.425	0.430	0.405	0.405	0.405	30,050
2023-06-07	0.430	0.530	0.410	0.500	0.500	100,000
2023-06-06	0.395	0.395	0.395	0.395	0.395	0
2023-06-05	0.395	0.395	0.395	0.395	0.395	0
2023-06-02	0.420	0.450	0.390	0.395	0.395	160,000
2023-06-01	0.400	0.400	0.400	0.400	0.400	0
2023-05-31	0.400	0.400	0.400	0.400	0.400	0
2023-05-30	0.350	0.400	0.330	0.400	0.400	28,000
2023-05-29	0.365	0.425	0.315	0.400	0.400	344,050
2023-05-25	0.365	0.365	0.365	0.365	0.365	0
2023-05-24	0.405	0.405	0.355	0.365	0.365	4,650
2023-05-23	0.440	0.480	0.400	0.420	0.420	312,000
2023-05-22	0.400	0.400	0.400	0.400	0.400	0
2023-05-19	0.405	0.405	0.390	0.400	0.400	40,000

← NewerPage 14 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.