InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.740	1.010	0.740	0.970	0.970	1,751,750
2026-04-23	0.670	0.820	0.580	0.770	0.770	4,151,000
2026-04-22	0.720	0.720	0.670	0.670	0.670	7,398,000
2026-04-21	0.650	0.740	0.650	0.730	0.730	2,174,000
2026-04-20	0.630	0.710	0.610	0.690	0.690	3,842,000
2026-04-17	0.500	0.630	0.500	0.630	0.630	6,632,000
2026-04-16	0.520	0.520	0.470	0.520	0.520	194,000
2026-04-15	0.510	0.520	0.510	0.520	0.520	528,000
2026-04-14	0.495	0.530	0.485	0.520	0.520	3,078,000
2026-04-13	0.550	0.580	0.485	0.495	0.495	4,864,000
2026-04-10	0.520	0.590	0.520	0.570	0.570	466,000
2026-04-09	0.500	0.590	0.450	0.570	0.570	1,142,000
2026-04-08	0.500	0.590	0.450	0.570	0.570	1,142,000
2026-04-02	0.550	0.570	0.540	0.570	0.570	60,000
2026-04-01	0.550	0.700	0.550	0.650	0.650	1,524,000
2026-03-31	0.500	0.570	0.500	0.550	0.550	1,017,200
2026-03-30	0.640	0.640	0.500	0.510	0.510	10,216,000
2026-03-27	0.650	0.760	0.610	0.640	0.640	2,206,000
2026-03-26	0.670	0.760	0.610	0.640	0.640	1,226,000
2026-03-25	0.730	0.760	0.670	0.700	0.700	444,000
2026-03-24	0.710	0.740	0.680	0.740	0.740	493,500
2026-03-23	0.870	0.870	0.750	0.820	0.820	650,000
2026-03-20	0.860	0.870	0.800	0.860	0.860	286,000
2026-03-19	0.750	0.850	0.750	0.850	0.850	766,000
2026-03-18	0.840	0.880	0.810	0.880	0.880	594,000
2026-03-17	0.910	0.950	0.860	0.860	0.860	104,000
2026-03-16	1.020	1.020	0.810	0.810	0.810	1,328,000
2026-03-13	1.090	1.090	0.940	0.960	0.960	814,000
2026-03-12	1.090	1.090	0.940	0.980	0.980	814,000
2026-03-11	1.060	1.060	0.990	0.990	0.990	20,000
2026-03-10	0.880	0.960	0.780	0.930	0.930	122,000
2026-03-09	0.840	0.870	0.810	0.870	0.870	1,612,000
2026-03-06	0.810	0.840	0.770	0.840	0.840	1,412,000
2026-03-05	0.750	0.780	0.730	0.780	0.780	602,000
2026-03-04	0.840	0.840	0.680	0.800	0.800	60,400
2026-03-03	0.860	0.950	0.810	0.860	0.860	901,500
2026-03-02	0.890	0.890	0.880	0.880	0.880	204,000
2026-02-27	0.940	0.960	0.870	0.880	0.880	1,296,000
2026-02-26	0.900	0.950	0.900	0.940	0.940	944,600
2026-02-25	0.930	1.020	0.930	0.950	0.950	12,000
2026-02-24	1.010	1.020	0.990	1.020	1.020	742,000
2026-02-23	1.090	1.090	1.000	1.060	1.060	1,198,000
2026-02-20	1.010	1.140	1.010	1.090	1.090	428,000
2026-02-16	1.010	1.020	0.920	1.020	1.020	224,000
2026-02-13	1.010	1.020	0.920	1.020	1.020	224,000
2026-02-12	0.980	0.980	0.980	0.980	0.980	10,000
2026-02-11	1.000	1.000	0.830	0.970	0.970	90,000
2026-02-10	1.040	1.040	1.000	1.020	1.020	1,272,000
2026-02-09	1.030	1.050	1.030	1.040	1.040	1,110,000
2026-02-06	1.020	1.040	1.020	1.020	1.020	34,450
2026-02-05	1.010	1.090	1.010	1.040	1.040	662,050
2026-02-04	1.090	1.110	1.080	1.110	1.110	46,000
2026-02-03	1.140	1.140	1.100	1.100	1.100	858,000
2026-02-02	1.170	1.170	1.100	1.160	1.160	966,000
2026-01-30	1.100	1.170	1.100	1.130	1.130	649,000
2026-01-29	1.120	1.180	1.090	1.130	1.130	1,202,500
2026-01-28	1.120	1.180	1.090	1.130	1.130	1,202,500
2026-01-27	1.090	1.130	1.090	1.110	1.110	2,484,000
2026-01-26	1.150	1.150	1.090	1.120	1.120	448,000
2026-01-23	1.140	1.150	1.080	1.080	1.080	1,572,000

← NewerPage 3 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.