InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.460	0.460	0.400	0.410	0.410	158,000
2023-05-17	0.520	0.530	0.420	0.520	0.520	608,100
2023-05-16	0.520	0.520	0.520	0.520	0.520	0
2023-05-15	0.520	0.520	0.520	0.520	0.520	0
2023-05-12	0.465	0.520	0.465	0.520	0.520	32,050
2023-05-11	0.560	0.560	0.560	0.560	0.560	0
2023-05-10	0.540	0.580	0.500	0.560	0.560	26,000
2023-05-09	0.460	0.460	0.460	0.460	0.460	0
2023-05-08	0.460	0.460	0.460	0.460	0.460	0
2023-05-05	0.435	0.460	0.435	0.460	0.460	8,100
2023-05-04	0.480	0.480	0.480	0.480	0.480	0
2023-05-03	0.475	0.480	0.475	0.480	0.480	4,000
2023-05-02	0.465	0.485	0.460	0.470	0.470	30,000
2023-04-28	0.490	0.490	0.490	0.490	0.490	0
2023-04-27	0.500	0.500	0.490	0.490	0.490	46,000
2023-04-26	0.590	0.590	0.590	0.590	0.590	0
2023-04-25	0.670	0.670	0.495	0.590	0.590	45,450
2023-04-24	0.460	0.465	0.460	0.465	0.465	2,500
2023-04-21	0.480	0.490	0.480	0.490	0.490	452,000
2023-04-20	0.475	0.475	0.475	0.475	0.475	5,300
2023-04-19	0.590	0.590	0.590	0.590	0.590	0
2023-04-18	0.435	0.650	0.435	0.600	0.600	26,000
2023-04-17	0.510	0.510	0.510	0.510	0.510	500
2023-04-14	0.510	0.510	0.510	0.510	0.510	0
2023-04-13	0.510	0.510	0.510	0.510	0.510	0
2023-04-12	0.510	0.530	0.510	0.520	0.520	322,000
2023-04-11	0.500	0.500	0.500	0.500	0.500	4,000
2023-04-06	0.550	0.570	0.500	0.570	0.570	174,050
2023-04-04	2.000	2.000	0.410	0.560	0.560	427,100
2023-04-03	0.435	0.435	0.400	0.410	0.410	98,900
2023-03-31	0.475	0.475	0.435	0.435	0.435	86,000
2023-03-30	0.450	0.475	0.450	0.475	0.475	62,000
2023-03-29	0.495	0.495	0.495	0.495	0.495	2,000
2023-03-28	0.500	0.500	0.500	0.500	0.500	4,000
2023-03-27	0.495	0.495	0.415	0.415	0.415	4,000
2023-03-24	0.450	0.450	0.450	0.450	0.450	250
2023-03-23	0.440	0.500	0.440	0.450	0.450	19,500
2023-03-22	0.440	0.540	0.440	0.540	0.540	8,000
2023-03-21	0.465	0.475	0.450	0.450	0.450	328,000
2023-03-20	0.510	0.510	0.510	0.510	0.510	0
2023-03-17	0.500	0.520	0.500	0.510	0.510	38,250
2023-03-16	0.520	0.520	0.465	0.465	0.465	350,000
2023-03-15	0.570	0.570	0.570	0.570	0.570	0
2023-03-14	0.570	0.570	0.570	0.570	0.570	20,500
2023-03-13	0.570	0.600	0.570	0.570	0.570	39,950
2023-03-10	0.620	0.620	0.620	0.620	0.620	0
2023-03-09	0.630	0.630	0.630	0.630	0.630	0
2023-03-08	0.650	0.650	0.650	0.650	0.650	2,000
2023-03-07	0.660	0.660	0.660	0.660	0.660	0
2023-03-06	0.680	0.680	0.670	0.670	0.670	22,000
2023-03-03	0.710	0.710	0.580	0.610	0.610	152,000
2023-03-02	0.850	0.940	0.650	0.670	0.670	214,000
2023-03-01	0.600	1.400	0.600	0.850	0.850	51,200
2023-02-28	0.600	0.600	0.600	0.600	0.600	0
2023-02-27	0.600	0.600	0.600	0.600	0.600	500
2023-02-24	0.600	0.600	0.600	0.600	0.600	5,200
2023-02-23	0.650	0.650	0.580	0.620	0.620	16,000
2023-02-22	0.680	0.680	0.680	0.680	0.680	1,000
2023-02-21	0.680	0.680	0.680	0.680	0.680	12,000
2023-02-20	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 15 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.