InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.680	0.680	0.680	0.680	0.680	0
2023-02-16	0.680	0.680	0.680	0.680	0.680	0
2023-02-15	0.680	0.680	0.680	0.680	0.680	0
2023-02-14	0.750	0.790	0.680	0.680	0.680	26,000
2023-02-13	0.740	0.740	0.740	0.740	0.740	350
2023-02-10	0.740	0.740	0.740	0.740	0.740	0
2023-02-09	0.740	0.740	0.740	0.740	0.740	0
2023-02-08	0.680	0.740	0.680	0.740	0.740	130,000
2023-02-07	0.660	0.660	0.660	0.660	0.660	0
2023-02-06	0.660	0.660	0.660	0.660	0.660	2,000
2023-02-03	0.690	0.690	0.680	0.680	0.680	12,000
2023-02-02	0.690	0.690	0.690	0.690	0.690	4,000
2023-02-01	0.750	0.750	0.750	0.750	0.750	1,650
2023-01-31	0.700	0.800	0.630	0.790	0.790	14,000
2023-01-30	0.700	0.700	0.700	0.700	0.700	22,000
2023-01-27	0.700	0.700	0.700	0.700	0.700	0
2023-01-26	0.710	0.710	0.700	0.700	0.700	30,000
2023-01-20	0.720	0.720	0.720	0.720	0.720	6,000
2023-01-19	0.730	0.730	0.730	0.730	0.730	4,000
2023-01-18	0.780	0.780	0.780	0.780	0.780	0
2023-01-17	0.800	0.800	0.800	0.800	0.800	0
2023-01-16	0.730	0.800	0.730	0.800	0.800	1,030,000
2023-01-13	0.730	0.730	0.730	0.730	0.730	0
2023-01-12	0.730	0.730	0.720	0.730	0.730	8,000
2023-01-11	0.760	0.760	0.740	0.740	0.740	12,000
2023-01-10	0.760	0.760	0.760	0.760	0.760	0
2023-01-09	0.790	0.790	0.740	0.740	0.740	38,000
2023-01-06	0.790	0.790	0.790	0.790	0.790	5,000
2023-01-05	0.800	0.800	0.800	0.800	0.800	0
2023-01-04	0.780	0.780	0.780	0.780	0.780	0
2023-01-03	0.780	0.850	0.760	0.760	0.760	616,000
2022-12-30	0.780	0.780	0.780	0.780	0.780	14,300
2022-12-29	0.780	0.790	0.780	0.790	0.790	10,050
2022-12-28	0.810	0.810	0.700	0.720	0.720	552,000
2022-12-23	0.750	0.800	0.690	0.800	0.800	44,000
2022-12-22	0.780	0.780	0.670	0.750	0.750	10,000
2022-12-21	0.790	0.790	0.670	0.760	0.760	8,000
2022-12-20	0.780	0.780	0.670	0.690	0.690	4,000
2022-12-19	0.720	0.720	0.720	0.720	0.720	0
2022-12-16	0.720	0.720	0.720	0.720	0.720	0
2022-12-15	0.720	0.720	0.720	0.720	0.720	0
2022-12-14	0.720	0.720	0.720	0.720	0.720	0
2022-12-13	0.610	0.780	0.610	0.720	0.720	526,000
2022-12-12	0.830	0.830	0.780	0.780	0.780	86,000
2022-12-09	0.960	0.960	0.830	0.830	0.830	180,000
2022-12-08	1.030	1.030	0.950	0.950	0.950	182,000
2022-12-07	0.900	1.000	0.870	0.920	0.920	52,000
2022-12-06	1.040	1.040	1.000	1.000	1.000	34,100
2022-12-05	0.950	1.110	0.890	1.000	1.000	70,500
2022-12-02	0.940	0.990	0.880	0.890	0.890	188,100
2022-12-01	0.940	0.950	0.780	0.800	0.800	48,000
2022-11-30	0.890	0.890	0.650	0.730	0.730	1,002,000
2022-11-29	0.920	0.920	0.920	0.920	0.920	0
2022-11-28	0.950	0.950	0.740	0.940	0.940	102,000
2022-11-25	0.950	0.950	0.950	0.950	0.950	50
2022-11-24	0.950	0.950	0.950	0.950	0.950	2,000
2022-11-23	0.580	0.580	0.580	0.580	0.580	0
2022-11-22	0.580	0.580	0.580	0.580	0.580	0
2022-11-21	0.600	0.600	0.570	0.580	0.580	14,550
2022-11-18	0.640	0.690	0.630	0.680	0.680	54,000

← NewerPage 16 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.