InvesTech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-02-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,000 |
| 2022-02-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-02-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2022-02-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,000 |
| 2022-02-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-02-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-02-17 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 20,000 |
| 2022-02-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 28,000 |
| 2022-02-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 37,600 |
| 2022-02-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 6,000 |
| 2022-02-11 | 1.770 | 1.900 | 1.770 | 1.840 | 1.840 | 20,000 |
| 2022-02-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2022-02-09 | 1.850 | 1.920 | 1.780 | 1.780 | 1.780 | 102,950 |
| 2022-02-08 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 22,000 |
| 2022-02-07 | 1.850 | 1.850 | 1.800 | 1.800 | 1.800 | 68,000 |
| 2022-02-04 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 4,000 |
| 2022-01-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6,500 |
| 2022-01-28 | 1.800 | 1.850 | 1.610 | 1.830 | 1.830 | 24,000 |
| 2022-01-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2022-01-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-01-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 50,000 |
| 2022-01-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2022-01-21 | 1.900 | 1.940 | 1.900 | 1.940 | 1.940 | 54,000 |
| 2022-01-20 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 30,000 |
| 2022-01-19 | 1.850 | 1.890 | 1.850 | 1.850 | 1.850 | 76,000 |
| 2022-01-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 30,000 |
| 2022-01-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-01-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 12,000 |
| 2022-01-13 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 6,700 |
| 2022-01-12 | 1.690 | 1.900 | 1.610 | 1.890 | 1.890 | 207,000 |
| 2022-01-11 | 1.600 | 1.690 | 1.600 | 1.690 | 1.690 | 15,100 |
| 2022-01-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 28,000 |
| 2022-01-07 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 86,000 |
| 2022-01-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 10,000 |
| 2022-01-05 | 1.530 | 1.620 | 1.520 | 1.590 | 1.590 | 19,000 |
| 2022-01-04 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 64,100 |
| 2022-01-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,000 |
| 2021-12-31 | 1.600 | 1.800 | 1.600 | 1.730 | 1.730 | 10,000 |
| 2021-12-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 850 |
| 2021-12-29 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2021-12-28 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2021-12-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2021-12-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2021-12-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2021-12-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 50 |
| 2021-12-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2021-12-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2021-12-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2021-12-15 | 1.760 | 1.900 | 1.760 | 1.870 | 1.870 | 4,250 |
| 2021-12-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2021-12-13 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2021-12-10 | 1.810 | 1.900 | 1.800 | 1.900 | 1.900 | 14,000 |
| 2021-12-09 | 1.900 | 1.900 | 1.700 | 1.850 | 1.850 | 21,000 |
| 2021-12-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,500 |
| 2021-12-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 6,450 |
| 2021-12-06 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4,000 |
| 2021-12-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2021-12-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2021-12-01 | 1.840 | 1.930 | 1.800 | 1.930 | 1.930 | 45,000 |
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.