InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.960	1.970	1.940	1.940	1.940	1,386,000
2022-05-27	1.960	1.970	1.940	1.940	1.940	594,150
2022-05-26	1.980	1.980	1.960	1.960	1.960	1,285,400
2022-05-25	1.980	1.980	1.950	1.970	1.970	516,000
2022-05-24	1.980	2.000	1.970	1.980	1.980	550,000
2022-05-23	2.000	2.000	1.970	1.990	1.990	256,000
2022-05-20	1.980	2.000	1.970	1.990	1.990	1,077,000
2022-05-19	1.980	1.990	1.980	1.990	1.990	329,000
2022-05-18	2.000	2.000	1.970	1.990	1.990	652,000
2022-05-17	2.010	2.050	1.970	1.970	1.970	328,000
2022-05-16	1.990	2.100	1.940	2.050	2.050	2,817,500
2022-05-13	1.990	2.000	1.940	1.980	1.980	998,000
2022-05-12	2.060	2.060	1.940	1.960	1.960	727,000
2022-05-11	2.000	2.050	1.970	2.000	2.000	251,000
2022-05-10	2.060	2.060	1.980	1.980	1.980	348,000
2022-05-06	2.020	2.020	2.000	2.000	2.000	750,000
2022-05-05	2.000	2.010	1.970	1.990	1.990	573,000
2022-05-04	2.020	2.020	1.960	1.990	1.990	386,000
2022-05-03	2.040	2.090	1.950	2.020	2.020	578,050
2022-04-29	2.050	2.050	1.970	2.000	2.000	274,000
2022-04-28	2.050	2.050	1.970	2.000	2.000	1,104,500
2022-04-27	2.070	2.070	2.010	2.030	2.030	518,000
2022-04-26	2.050	2.100	2.010	2.010	2.010	336,000
2022-04-25	2.000	2.130	2.000	2.050	2.050	387,000
2022-04-22	1.980	2.060	1.980	2.030	2.030	396,000
2022-04-21	2.000	2.010	1.970	1.970	1.970	424,500
2022-04-20	2.020	2.030	1.970	1.990	1.990	444,000
2022-04-19	2.290	2.290	1.990	1.990	1.990	906,000
2022-04-14	2.290	2.290	2.090	2.090	2.090	503,200
2022-04-13	2.080	2.200	1.990	2.160	2.160	2,129,200
2022-04-12	2.000	2.170	1.980	2.080	2.080	620,000
2022-04-11	2.000	2.060	1.950	2.030	2.030	658,000
2022-04-08	1.980	2.090	1.950	2.030	2.030	361,000
2022-04-07	2.030	2.030	1.960	1.970	1.970	422,000
2022-04-06	2.090	2.120	1.990	1.990	1.990	1,094,000
2022-04-04	2.080	2.220	2.000	2.070	2.070	661,000
2022-04-01	2.040	2.150	1.880	2.100	2.100	236,500
2022-03-31	1.950	2.050	1.950	2.040	2.040	131,200
2022-03-30	1.950	1.950	1.950	1.950	1.950	0
2022-03-29	1.870	1.950	1.860	1.950	1.950	40,200
2022-03-28	1.830	1.950	1.800	1.900	1.900	1,634,000
2022-03-25	1.960	1.970	1.870	1.960	1.960	310,850
2022-03-24	1.990	2.030	1.890	1.970	1.970	476,000
2022-03-23	1.950	1.990	1.800	1.990	1.990	1,073,250
2022-03-22	1.990	1.990	1.990	1.990	1.990	100,000
2022-03-21	1.990	2.000	1.900	1.900	1.900	212,000
2022-03-18	2.200	2.200	1.900	2.000	2.000	103,500
2022-03-17	1.950	2.200	1.880	1.990	1.990	243,200
2022-03-16	1.710	1.900	1.710	1.900	1.900	1,518,000
2022-03-15	1.750	1.770	1.700	1.770	1.770	25,500
2022-03-14	1.750	1.750	1.750	1.750	1.750	10,150
2022-03-11	1.810	1.830	1.800	1.820	1.820	82,500
2022-03-10	1.950	1.950	1.940	1.940	1.940	48,500
2022-03-09	1.890	1.950	1.890	1.900	1.900	133,500
2022-03-08	1.730	1.850	1.730	1.850	1.850	97,500
2022-03-07	1.740	1.740	1.740	1.740	1.740	200
2022-03-04	1.780	1.820	1.700	1.740	1.740	35,500
2022-03-03	1.750	1.750	1.700	1.700	1.700	50,650
2022-03-02	1.840	1.840	1.750	1.750	1.750	16,050
2022-03-01	1.840	1.840	1.840	1.840	1.840	0

← NewerPage 19 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.