InvesTech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.140 | 1.150 | 1.080 | 1.080 | 1.080 | 1,572,000 |
| 2026-01-22 | 1.110 | 1.140 | 1.080 | 1.120 | 1.120 | 854,050 |
| 2026-01-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-01-20 | 1.130 | 1.140 | 1.090 | 1.120 | 1.120 | 1,396,000 |
| 2026-01-19 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 682,000 |
| 2026-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-01-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 8,000 |
| 2026-01-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-01-13 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 998,000 |
| 2026-01-12 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 484,000 |
| 2026-01-09 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 22,000 |
| 2026-01-08 | 1.120 | 1.160 | 1.090 | 1.100 | 1.100 | 1,044,000 |
| 2026-01-07 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 34,300 |
| 2026-01-06 | 1.160 | 1.180 | 1.070 | 1.130 | 1.130 | 1,096,000 |
| 2026-01-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-01-02 | 1.160 | 1.200 | 1.110 | 1.130 | 1.130 | 566,000 |
| 2025-12-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-12-30 | 1.110 | 1.200 | 1.050 | 1.160 | 1.160 | 1,032,600 |
| 2025-12-29 | 1.060 | 1.130 | 1.060 | 1.110 | 1.110 | 1,725,000 |
| 2025-12-24 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 594,000 |
| 2025-12-23 | 1.050 | 1.090 | 1.040 | 1.040 | 1.040 | 594,000 |
| 2025-12-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-12-19 | 1.070 | 1.100 | 1.040 | 1.100 | 1.100 | 128,000 |
| 2025-12-18 | 1.100 | 1.200 | 1.090 | 1.090 | 1.090 | 94,350 |
| 2025-12-17 | 1.120 | 1.170 | 1.010 | 1.160 | 1.160 | 1,306,900 |
| 2025-12-16 | 1.190 | 1.190 | 1.100 | 1.140 | 1.140 | 18,000 |
| 2025-12-15 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 818,000 |
| 2025-12-12 | 1.090 | 1.180 | 1.090 | 1.150 | 1.150 | 421,900 |
| 2025-12-11 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 242,250 |
| 2025-12-10 | 1.180 | 1.180 | 0.980 | 1.130 | 1.130 | 986,000 |
| 2025-12-09 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 113,000 |
| 2025-12-08 | 1.020 | 1.180 | 1.020 | 1.180 | 1.180 | 1,283,500 |
| 2025-12-05 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 72,000 |
| 2025-12-04 | 1.160 | 1.170 | 1.110 | 1.160 | 1.160 | 953,500 |
| 2025-12-03 | 1.160 | 1.180 | 1.110 | 1.160 | 1.160 | 690,000 |
| 2025-12-02 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 110,250 |
| 2025-12-01 | 1.220 | 1.300 | 1.180 | 1.180 | 1.180 | 672,500 |
| 2025-11-28 | 1.230 | 1.300 | 1.160 | 1.250 | 1.250 | 598,000 |
| 2025-11-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-11-26 | 1.300 | 1.300 | 1.230 | 1.230 | 1.230 | 865,800 |
| 2025-11-25 | 1.230 | 1.290 | 1.230 | 1.280 | 1.280 | 937,150 |
| 2025-11-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8,050 |
| 2025-11-21 | 1.280 | 1.280 | 1.220 | 1.230 | 1.230 | 38,000 |
| 2025-11-20 | 1.310 | 1.320 | 1.270 | 1.270 | 1.270 | 1,012,000 |
| 2025-11-19 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 50,000 |
| 2025-11-18 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 878,000 |
| 2025-11-17 | 1.360 | 1.400 | 1.350 | 1.350 | 1.350 | 740,000 |
| 2025-11-14 | 1.410 | 1.450 | 1.390 | 1.400 | 1.400 | 582,000 |
| 2025-11-13 | 1.370 | 1.420 | 1.370 | 1.390 | 1.390 | 923,000 |
| 2025-11-12 | 1.400 | 1.400 | 1.350 | 1.380 | 1.380 | 473,800 |
| 2025-11-11 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 66,050 |
| 2025-11-10 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 594,000 |
| 2025-11-07 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 106,000 |
| 2025-11-06 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 935,500 |
| 2025-11-05 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 883,150 |
| 2025-11-04 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 24,000 |
| 2025-11-03 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 583,050 |
| 2025-10-31 | 1.390 | 1.400 | 1.340 | 1.400 | 1.400 | 850,000 |
| 2025-10-30 | 1.380 | 1.410 | 1.370 | 1.390 | 1.390 | 670,000 |
| 2025-10-28 | 1.440 | 1.440 | 1.360 | 1.380 | 1.380 | 894,000 |
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.