InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.360	0.360	0.360	0.360	0.360	0
2025-05-06	0.350	0.360	0.310	0.360	0.360	2,081,700
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.340	0.360	0.340	0.360	0.360	33,000
2025-04-29	0.345	0.345	0.305	0.345	0.345	1,236,050
2025-04-28	0.350	0.350	0.350	0.350	0.350	0
2025-04-25	0.290	0.350	0.290	0.350	0.350	1,730,000
2025-04-24	0.335	0.335	0.335	0.335	0.335	0
2025-04-23	0.335	0.340	0.320	0.340	0.340	968,000
2025-04-22	0.345	0.345	0.345	0.345	0.345	0
2025-04-17	0.335	0.345	0.315	0.345	0.345	2,698,000
2025-04-16	0.285	0.350	0.285	0.350	0.350	1,194,550
2025-04-15	0.350	0.350	0.350	0.350	0.350	2,200
2025-04-14	0.335	0.335	0.335	0.335	0.335	0
2025-04-11	0.285	0.350	0.280	0.350	0.350	970,750
2025-04-10	0.320	0.340	0.250	0.340	0.340	962,000
2025-04-09	0.350	0.350	0.350	0.350	0.350	2,000
2025-04-08	0.330	0.330	0.330	0.330	0.330	0
2025-04-07	0.325	0.330	0.305	0.330	0.330	2,122,000
2025-04-03	0.340	0.340	0.340	0.340	0.340	500
2025-04-02	0.330	0.340	0.300	0.340	0.340	1,835,950
2025-04-01	0.340	0.340	0.340	0.340	0.340	0
2025-03-31	0.340	0.340	0.340	0.340	0.340	0
2025-03-28	0.340	0.340	0.340	0.340	0.340	0
2025-03-27	0.335	0.340	0.335	0.340	0.340	3,004,000
2025-03-26	0.260	0.340	0.260	0.340	0.340	14,000
2025-03-25	0.335	0.340	0.335	0.340	0.340	964,000
2025-03-24	0.340	0.340	0.340	0.340	0.340	0
2025-03-21	0.330	0.340	0.330	0.340	0.340	4,000
2025-03-20	0.335	0.340	0.335	0.340	0.340	3,078,100
2025-03-19	0.340	0.340	0.340	0.340	0.340	0
2025-03-18	0.305	0.340	0.305	0.340	0.340	5,550
2025-03-17	0.300	0.345	0.300	0.345	0.345	91,950
2025-03-14	0.315	0.330	0.310	0.330	0.330	1,354,650
2025-03-13	0.249	0.310	0.249	0.310	0.310	15,150
2025-03-12	0.295	0.300	0.295	0.300	0.300	3,200,000
2025-03-11	0.265	0.300	0.265	0.300	0.300	78,050
2025-03-10	0.270	0.270	0.265	0.265	0.265	1,708,500
2025-03-07	0.223	0.300	0.223	0.275	0.275	1,045,500
2025-03-06	0.224	0.224	0.223	0.223	0.223	2,000
2025-03-05	0.224	0.224	0.224	0.224	0.224	0
2025-03-04	0.225	0.225	0.225	0.225	0.225	0
2025-03-03	0.226	0.226	0.226	0.226	0.226	1,206,000
2025-02-28	0.228	0.228	0.228	0.228	0.228	0
2025-02-27	0.229	0.229	0.229	0.229	0.229	0
2025-02-26	0.230	0.230	0.230	0.230	0.230	1,150
2025-02-25	0.230	0.231	0.230	0.231	0.231	104,000
2025-02-24	0.230	0.232	0.224	0.232	0.232	3,751,500
2025-02-21	0.237	0.237	0.235	0.235	0.235	300,000
2025-02-20	0.238	0.238	0.213	0.237	0.237	1,036,000
2025-02-19	0.244	0.245	0.244	0.245	0.245	252,000
2025-02-18	0.230	0.246	0.230	0.246	0.246	68,000
2025-02-17	0.247	0.248	0.246	0.248	0.248	4,682,000
2025-02-14	0.248	0.248	0.248	0.248	0.248	0
2025-02-13	0.250	0.250	0.236	0.249	0.249	1,204,000
2025-02-12	0.260	0.260	0.255	0.255	0.255	40,000
2025-02-11	0.250	0.260	0.250	0.260	0.260	12,500
2025-02-10	0.260	0.270	0.260	0.270	0.270	52,050
2025-02-07	0.275	0.280	0.260	0.280	0.280	1,687,000
2025-02-06	0.295	0.295	0.295	0.295	0.295	0

← NewerPage 7 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.