InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.640	0.690	0.630	0.680	0.680	54,000
2022-11-17	0.690	0.690	0.690	0.690	0.690	0
2022-11-16	0.690	0.690	0.690	0.690	0.690	12,000
2022-11-15	0.700	0.700	0.700	0.700	0.700	16,000
2022-11-14	0.660	0.660	0.650	0.660	0.660	4,000
2022-11-11	0.610	0.610	0.610	0.610	0.610	0
2022-11-10	0.600	0.610	0.600	0.610	0.610	4,150
2022-11-09	0.560	0.620	0.550	0.620	0.620	38,000
2022-11-08	0.700	0.700	0.700	0.700	0.700	0
2022-11-07	0.700	0.700	0.700	0.700	0.700	0
2022-11-04	0.700	0.700	0.700	0.700	0.700	0
2022-11-03	0.700	0.700	0.700	0.700	0.700	0
2022-11-02	0.700	0.700	0.700	0.700	0.700	0
2022-11-01	0.700	0.700	0.700	0.700	0.700	0
2022-10-31	0.700	0.700	0.700	0.700	0.700	1,400
2022-10-28	0.700	0.700	0.700	0.700	0.700	2,000
2022-10-27	0.700	0.700	0.700	0.700	0.700	0
2022-10-26	0.690	0.690	0.690	0.690	0.690	10,000
2022-10-25	0.700	0.700	0.700	0.700	0.700	0
2022-10-24	0.810	0.810	0.700	0.700	0.700	46,000
2022-10-21	0.800	0.800	0.800	0.800	0.800	0
2022-10-20	0.770	0.800	0.770	0.800	0.800	14,000
2022-10-19	0.890	0.960	0.860	0.860	0.860	1,428,000
2022-10-18	0.930	0.930	0.920	0.920	0.920	46,000
2022-10-17	1.000	1.090	0.930	0.950	0.950	1,892,000
2022-10-14	1.220	1.300	0.900	1.000	1.000	3,424,000
2022-10-13	1.060	1.270	1.060	1.190	1.190	1,303,500
2022-10-12	1.060	1.060	0.960	1.040	1.040	1,568,650
2022-10-11	0.750	1.060	0.740	1.040	1.040	2,953,500
2022-10-10	0.770	0.770	0.680	0.700	0.700	58,000
2022-10-07	0.700	0.960	0.700	0.790	0.790	2,028,500
2022-10-06	0.670	0.670	0.670	0.670	0.670	0
2022-10-05	0.700	0.700	0.670	0.670	0.670	2,050
2022-10-03	0.650	0.650	0.650	0.650	0.650	0
2022-09-30	0.650	0.650	0.620	0.650	0.650	54,000
2022-09-29	0.720	0.720	0.720	0.720	0.720	0
2022-09-28	0.720	0.720	0.720	0.720	0.720	0
2022-09-27	0.740	0.740	0.720	0.720	0.720	10,000
2022-09-26	0.740	0.740	0.740	0.740	0.740	0
2022-09-23	0.740	0.740	0.740	0.740	0.740	236,000
2022-09-22	0.650	0.740	0.650	0.740	0.740	32,000
2022-09-21	0.710	0.710	0.710	0.710	0.710	1,024,000
2022-09-20	0.710	0.710	0.710	0.710	0.710	0
2022-09-19	0.710	0.710	0.710	0.710	0.710	0
2022-09-16	0.780	0.780	0.700	0.710	0.710	190,000
2022-09-15	0.800	0.860	0.760	0.760	0.760	78,000
2022-09-14	0.800	0.800	0.800	0.800	0.800	250
2022-09-13	0.800	0.800	0.800	0.800	0.800	2,000
2022-09-09	0.900	0.900	0.900	0.900	0.900	0
2022-09-08	0.880	0.880	0.880	0.880	0.880	0
2022-09-07	0.950	0.950	0.800	0.880	0.880	75,250
2022-09-06	1.000	1.000	0.950	0.960	0.960	22,000
2022-09-05	1.010	1.010	0.970	1.010	1.010	906,000
2022-09-02	1.060	1.060	1.010	1.010	1.010	4,436,400
2022-09-01	1.050	1.050	1.050	1.050	1.050	0
2022-08-31	1.050	1.050	1.050	1.050	1.050	0
2022-08-30	1.150	1.150	1.150	1.150	1.150	0
2022-08-29	1.160	1.160	1.160	1.160	1.160	0
2022-08-26	1.130	1.160	1.130	1.160	1.160	10,000
2022-08-25	1.070	1.070	1.070	1.070	1.070	0

← NewerPage 17 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.