InvesTech Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	1.900	1.900	1.900	1.900	1.900	0
2021-11-29	1.940	1.940	1.940	1.940	1.940	0
2021-11-26	1.900	1.980	1.900	1.950	1.950	30,000
2021-11-25	1.840	1.960	1.830	1.940	1.940	76,050
2021-11-24	1.830	1.840	1.830	1.840	1.840	912,450
2021-11-23	1.900	1.960	1.900	1.950	1.950	12,000
2021-11-22	1.880	1.880	1.880	1.880	1.880	0
2021-11-19	1.880	1.880	1.880	1.880	1.880	0
2021-11-18	1.880	1.880	1.880	1.880	1.880	0
2021-11-17	1.810	1.940	1.810	1.900	1.900	43,200
2021-11-16	1.830	1.840	1.810	1.810	1.810	62,400
2021-11-15	1.970	1.970	1.820	1.820	1.820	14,000
2021-11-12	1.940	1.950	1.940	1.940	1.940	61,050
2021-11-11	1.900	1.900	1.790	1.860	1.860	162,850
2021-11-10	1.860	1.860	1.860	1.860	1.860	10,000
2021-11-09	1.900	1.900	1.900	1.900	1.900	2,000
2021-11-08	1.990	1.990	1.990	1.990	1.990	13,300
2021-11-05	1.990	1.990	1.990	1.990	1.990	6,000
2021-11-04	1.930	1.930	1.930	1.930	1.930	0
2021-11-03	1.950	1.950	1.930	1.930	1.930	12,000
2021-11-02	1.940	1.940	1.920	1.930	1.930	32,000
2021-11-01	2.000	2.000	2.000	2.000	2.000	2,000
2021-10-29	2.020	2.020	2.010	2.010	2.010	14,200
2021-10-28	2.000	2.000	2.000	2.000	2.000	0
2021-10-27	2.030	2.030	2.030	2.030	2.030	3,000
2021-10-26	2.000	2.020	1.950	2.000	2.000	36,000
2021-10-25	2.000	2.010	2.000	2.000	2.000	19,000
2021-10-22	2.050	2.080	2.000	2.000	2.000	29,650
2021-10-21	2.120	2.120	2.020	2.020	2.020	24,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.