InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.400	1.440	1.400	1.420	1.420	315,650
2025-10-23	1.470	1.510	1.440	1.450	1.450	518,000
2025-10-22	1.440	1.500	1.410	1.490	1.490	74,000
2025-10-21	1.520	1.530	1.460	1.490	1.490	610,000
2025-10-20	1.550	1.690	1.520	1.520	1.520	921,800
2025-10-17	1.420	1.570	1.390	1.560	1.560	1,352,450
2025-10-16	1.510	1.550	1.400	1.400	1.400	568,000
2025-10-15	1.420	1.550	1.400	1.550	1.550	902,000
2025-10-14	1.380	1.440	1.310	1.410	1.410	479,550
2025-10-13	1.310	1.320	1.240	1.320	1.320	1,626,000
2025-10-10	1.270	1.280	1.230	1.280	1.280	902,000
2025-10-09	1.470	1.470	1.210	1.260	1.260	1,438,000
2025-10-08	1.440	1.440	1.370	1.390	1.390	588,000
2025-10-06	1.440	1.440	1.440	1.440	1.440	1,354,500
2025-10-03	1.450	1.510	1.430	1.450	1.450	1,354,500
2025-10-02	1.300	1.490	1.300	1.480	1.480	784,200
2025-09-30	1.480	1.490	1.380	1.490	1.490	1,227,250
2025-09-29	1.330	1.520	1.320	1.480	1.480	237,950
2025-09-26	1.600	1.600	1.500	1.520	1.520	290,000
2025-09-25	1.380	1.650	1.370	1.600	1.600	1,092,600
2025-09-24	1.300	1.460	1.270	1.430	1.430	840,000
2025-09-23	1.310	1.340	1.290	1.330	1.330	134,170
2025-09-22	1.340	1.370	1.280	1.330	1.330	290,000
2025-09-19	1.330	1.380	1.250	1.310	1.310	1,000,000
2025-09-18	1.370	1.410	1.260	1.310	1.310	834,000
2025-09-17	1.100	1.410	1.100	1.370	1.370	2,012,870
2025-09-16	1.060	1.210	1.000	1.100	1.100	2,828,000
2025-09-15	1.220	1.220	1.010	1.060	1.060	1,880,000
2025-09-12	1.300	1.300	1.100	1.170	1.170	1,586,000
2025-09-11	1.360	1.360	1.300	1.340	1.340	912,350
2025-09-10	1.500	1.500	1.340	1.340	1.340	698,850
2025-09-09	1.480	1.550	1.440	1.490	1.490	1,192,650
2025-09-08	1.470	1.550	1.400	1.480	1.480	1,298,650
2025-09-05	1.680	1.680	1.400	1.470	1.470	1,794,100
2025-09-04	1.530	1.750	1.430	1.550	1.550	1,298,100
2025-09-03	1.550	1.550	1.310	1.400	1.400	363,050
2025-09-02	1.490	1.640	1.220	1.390	1.390	3,616,000
2025-09-01	1.870	2.080	1.340	1.400	1.400	2,214,050
2025-08-29	1.150	2.000	1.150	1.870	1.870	7,369,950
2025-08-28	1.070	1.200	1.050	1.090	1.090	1,567,400
2025-08-27	0.980	1.010	0.890	1.000	1.000	103,000
2025-08-26	0.910	0.970	0.880	0.960	0.960	254,000
2025-08-25	0.880	0.910	0.800	0.910	0.910	331,600
2025-08-22	0.850	0.880	0.850	0.880	0.880	96,000
2025-08-21	0.820	0.860	0.780	0.860	0.860	1,634,000
2025-08-20	0.770	0.820	0.770	0.820	0.820	296,000
2025-08-19	0.700	0.770	0.670	0.770	0.770	464,000
2025-08-18	0.750	0.890	0.750	0.770	0.770	1,221,750
2025-08-15	0.620	0.720	0.580	0.700	0.700	4,303,000
2025-08-14	0.620	0.620	0.540	0.610	0.610	702,000
2025-08-13	0.640	0.640	0.530	0.620	0.620	2,332,000
2025-08-12	0.630	0.660	0.630	0.660	0.660	5,000
2025-08-11	0.660	0.700	0.660	0.690	0.690	926,200
2025-08-08	0.680	0.680	0.680	0.680	0.680	0
2025-08-07	0.680	0.700	0.680	0.690	0.690	10,050
2025-08-06	0.560	0.720	0.560	0.680	0.680	2,800,000
2025-08-05	0.540	0.540	0.540	0.540	0.540	0
2025-08-04	0.540	0.550	0.540	0.540	0.540	128,000
2025-08-01	0.510	0.540	0.510	0.540	0.540	676,100
2025-07-31	0.500	0.510	0.500	0.510	0.510	10,000

← NewerPage 5 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.