InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.070	1.070	1.070	1.070	1.070	10,000
2022-08-23	1.100	1.130	1.100	1.100	1.100	374,000
2022-08-22	1.180	1.180	1.100	1.100	1.100	30,000
2022-08-19	1.030	1.100	1.030	1.090	1.090	6,000
2022-08-18	1.030	1.030	1.030	1.030	1.030	0
2022-08-17	1.030	1.030	1.030	1.030	1.030	88,000
2022-08-16	1.020	1.020	1.020	1.020	1.020	1,000
2022-08-15	1.020	1.020	1.020	1.020	1.020	8,200
2022-08-12	1.010	1.010	1.010	1.010	1.010	0
2022-08-11	1.010	1.010	0.960	1.010	1.010	696,000
2022-08-10	1.010	1.010	1.010	1.010	1.010	0
2022-08-09	1.010	1.010	1.010	1.010	1.010	0
2022-08-08	1.010	1.010	1.010	1.010	1.010	0
2022-08-05	1.000	1.080	1.000	1.010	1.010	656,002
2022-08-04	1.050	1.080	0.970	1.070	1.070	7,856,000
2022-08-03	1.000	1.000	1.000	1.000	1.000	6,000
2022-08-02	1.050	1.060	0.890	1.020	1.020	202,954
2022-08-01	1.130	1.130	1.130	1.130	1.130	8,000
2022-07-29	1.140	1.310	1.100	1.120	1.120	741,450
2022-07-28	1.180	1.180	1.170	1.170	1.170	12,050
2022-07-27	1.200	1.310	1.170	1.220	1.220	286,200
2022-07-26	1.150	1.160	1.150	1.160	1.160	20,000
2022-07-25	1.130	1.150	1.130	1.150	1.150	34,000
2022-07-22	1.160	1.160	1.150	1.150	1.150	90,500
2022-07-21	1.160	1.230	1.160	1.160	1.160	52,000
2022-07-20	1.230	1.240	1.200	1.200	1.200	36,000
2022-07-19	1.250	1.250	1.200	1.210	1.210	56,000
2022-07-18	1.200	1.220	1.190	1.220	1.220	781,700
2022-07-15	1.280	1.280	1.150	1.240	1.240	60,000
2022-07-14	1.230	1.300	1.230	1.280	1.280	82,500
2022-07-13	1.220	1.280	1.220	1.260	1.260	9,543
2022-07-12	1.220	1.230	1.220	1.220	1.220	54,000
2022-07-11	1.150	1.280	1.150	1.230	1.230	448,000
2022-07-08	1.380	1.380	1.130	1.130	1.130	815,300
2022-07-07	1.470	1.470	1.300	1.380	1.380	246,100
2022-07-06	1.390	1.500	1.380	1.500	1.500	52,000
2022-07-05	1.560	1.630	1.560	1.590	1.590	162,000
2022-07-04	1.640	1.660	1.500	1.500	1.500	492,000
2022-06-30	1.750	1.750	1.590	1.590	1.590	1,702,000
2022-06-29	1.960	1.960	1.700	1.750	1.750	2,790,000
2022-06-28	1.770	1.780	1.700	1.770	1.770	2,318,000
2022-06-27	1.600	1.870	1.600	1.750	1.750	1,300,000
2022-06-24	1.850	1.890	1.750	1.770	1.770	2,443,400
2022-06-23	1.860	1.970	1.860	1.880	1.880	510,000
2022-06-22	1.990	1.990	1.900	1.950	1.950	1,230,000
2022-06-21	1.950	1.980	1.850	1.970	1.970	604,800
2022-06-20	1.950	1.960	1.950	1.950	1.950	80,250
2022-06-17	1.980	1.980	1.900	1.940	1.940	740,000
2022-06-16	1.970	1.970	1.850	1.880	1.880	1,200,000
2022-06-15	2.000	2.020	1.880	1.880	1.880	710,050
2022-06-14	2.070	2.070	1.920	1.960	1.960	661,000
2022-06-13	2.000	2.020	1.960	1.960	1.960	1,504,000
2022-06-10	2.060	2.060	2.000	2.030	2.030	683,000
2022-06-09	2.210	2.210	2.010	2.090	2.090	1,281,450
2022-06-08	2.190	2.190	2.020	2.070	2.070	1,594,500
2022-06-07	2.000	2.140	2.000	2.040	2.040	668,000
2022-06-06	1.980	1.990	1.960	1.980	1.980	1,395,950
2022-06-02	1.970	1.990	1.970	1.980	1.980	840,700
2022-06-01	1.990	2.010	1.980	2.010	2.010	661,900
2022-05-31	1.950	1.990	1.950	1.990	1.990	574,000

← NewerPage 18 of 21 · 1,232 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.