InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.500	0.510	0.500	0.510	0.510	10,000
2025-07-30	0.500	0.500	0.500	0.500	0.500	0
2025-07-29	0.500	0.500	0.500	0.500	0.500	0
2025-07-28	0.425	0.500	0.425	0.500	0.500	2,747,000
2025-07-25	0.440	0.455	0.440	0.455	0.455	1,178,000
2025-07-24	0.420	0.450	0.400	0.440	0.440	1,456,300
2025-07-23	0.420	0.420	0.420	0.420	0.420	10,000
2025-07-22	0.420	0.420	0.380	0.415	0.415	6,100
2025-07-21	0.405	0.425	0.405	0.410	0.410	1,848,000
2025-07-18	0.395	0.400	0.395	0.400	0.400	6,000
2025-07-17	0.405	0.405	0.380	0.400	0.400	1,164,500
2025-07-16	0.375	0.390	0.375	0.390	0.390	22,000
2025-07-15	0.390	0.390	0.375	0.390	0.390	500
2025-07-14	0.415	0.415	0.405	0.405	0.405	1,740,000
2025-07-11	0.405	0.405	0.405	0.405	0.405	0
2025-07-10	0.400	0.420	0.390	0.420	0.420	757,550
2025-07-09	0.425	0.425	0.425	0.425	0.425	0
2025-07-08	0.425	0.430	0.370	0.430	0.430	938,000
2025-07-07	0.435	0.435	0.435	0.435	0.435	100
2025-07-04	0.395	0.435	0.395	0.435	0.435	1,276,000
2025-07-03	0.385	0.435	0.385	0.435	0.435	200,250
2025-07-02	0.375	0.430	0.355	0.430	0.430	1,264,450
2025-06-30	0.375	0.380	0.350	0.375	0.375	118,000
2025-06-27	0.375	0.430	0.375	0.430	0.430	944,000
2025-06-26	0.360	0.435	0.350	0.435	0.435	812,000
2025-06-25	0.390	0.405	0.385	0.385	0.385	3,734,000
2025-06-24	0.350	0.390	0.350	0.390	0.390	100,600
2025-06-23	0.370	0.390	0.350	0.390	0.390	62,000
2025-06-20	0.345	0.390	0.345	0.390	0.390	182,000
2025-06-19	0.330	0.380	0.330	0.375	0.375	1,300,000
2025-06-18	0.390	0.390	0.390	0.390	0.390	26,000
2025-06-17	0.395	0.395	0.380	0.390	0.390	1,786,000
2025-06-16	0.405	0.405	0.405	0.405	0.405	0
2025-06-13	0.400	0.405	0.400	0.405	0.405	10,000
2025-06-12	0.335	0.375	0.305	0.375	0.375	2,202,650
2025-06-11	0.340	0.340	0.340	0.340	0.340	114,000
2025-06-10	0.345	0.345	0.345	0.345	0.345	924,000
2025-06-09	0.335	0.345	0.325	0.345	0.345	924,000
2025-06-06	0.310	0.345	0.310	0.345	0.345	6,500
2025-06-05	0.345	0.345	0.330	0.345	0.345	1,998,000
2025-06-04	0.305	0.335	0.305	0.335	0.335	9,000
2025-06-03	0.290	0.345	0.290	0.345	0.345	1,764,000
2025-06-02	0.345	0.345	0.345	0.345	0.345	0
2025-05-30	0.320	0.345	0.285	0.345	0.345	348,050
2025-05-29	0.320	0.330	0.320	0.330	0.330	8,000
2025-05-28	0.295	0.325	0.285	0.325	0.325	1,282,000
2025-05-27	0.305	0.305	0.305	0.305	0.305	0
2025-05-26	0.290	0.305	0.290	0.305	0.305	15,550
2025-05-23	0.310	0.310	0.300	0.310	0.310	1,522,100
2025-05-22	0.330	0.330	0.330	0.330	0.330	2,000
2025-05-21	0.315	0.320	0.315	0.320	0.320	4,000
2025-05-20	0.330	0.340	0.310	0.340	0.340	2,154,000
2025-05-19	0.335	0.335	0.335	0.335	0.335	1,050
2025-05-16	0.340	0.340	0.320	0.335	0.335	2,188,000
2025-05-15	0.350	0.350	0.350	0.350	0.350	0
2025-05-14	0.345	0.350	0.330	0.350	0.350	256,050
2025-05-13	0.340	0.355	0.330	0.355	0.355	974,000
2025-05-12	0.340	0.355	0.320	0.355	0.355	2,124,000
2025-05-09	0.355	0.355	0.355	0.355	0.355	0
2025-05-08	0.320	0.360	0.320	0.360	0.360	12,000

← NewerPage 6 of 21 · 1,230 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.