InvesTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.400	0.435	0.400	0.435	0.435	584,000
2024-11-04	0.425	0.475	0.425	0.440	0.440	28,000
2024-11-01	0.410	0.410	0.400	0.400	0.400	3,178,000
2024-10-31	0.400	0.400	0.400	0.400	0.400	0
2024-10-30	0.415	0.420	0.405	0.420	0.420	744,000
2024-10-29	0.410	0.420	0.405	0.420	0.420	2,278,200
2024-10-28	0.420	0.420	0.420	0.420	0.420	364,000
2024-10-25	0.485	0.495	0.410	0.420	0.420	94,000
2024-10-24	0.365	0.460	0.365	0.450	0.450	794,000
2024-10-23	0.360	0.360	0.360	0.360	0.360	2,000
2024-10-22	0.360	0.360	0.360	0.360	0.360	150
2024-10-21	0.355	0.360	0.325	0.360	0.360	1,307,250
2024-10-18	0.360	0.360	0.360	0.360	0.360	0
2024-10-17	0.365	0.370	0.320	0.370	0.370	804,000
2024-10-16	0.320	0.370	0.320	0.370	0.370	5,200
2024-10-15	0.360	0.370	0.360	0.370	0.370	1,202,000
2024-10-14	0.365	0.370	0.335	0.370	0.370	2,312,000
2024-10-10	0.370	0.370	0.370	0.370	0.370	0
2024-10-09	0.365	0.370	0.365	0.370	0.370	2,172,000
2024-10-08	0.365	0.370	0.355	0.370	0.370	1,074,000
2024-10-07	0.365	0.370	0.365	0.365	0.365	182,000
2024-10-04	0.360	0.390	0.360	0.380	0.380	3,325,500
2024-10-03	0.375	0.375	0.375	0.375	0.375	6,000
2024-10-02	0.340	0.370	0.340	0.360	0.360	1,011,000
2024-09-30	0.360	0.360	0.360	0.360	0.360	378,450
2024-09-27	0.335	0.335	0.335	0.335	0.335	2,000
2024-09-26	0.305	0.335	0.305	0.335	0.335	8,500
2024-09-25	0.320	0.340	0.320	0.340	0.340	4,450
2024-09-24	0.340	0.340	0.340	0.340	0.340	0
2024-09-23	0.315	0.340	0.305	0.340	0.340	2,218,000
2024-09-20	0.340	0.340	0.340	0.340	0.340	0
2024-09-19	0.340	0.340	0.340	0.340	0.340	0
2024-09-17	0.335	0.350	0.335	0.345	0.345	166,000
2024-09-16	0.340	0.340	0.340	0.340	0.340	0
2024-09-13	0.320	0.350	0.310	0.345	0.345	1,140,000
2024-09-12	0.320	0.360	0.310	0.355	0.355	2,044,000
2024-09-11	0.360	0.365	0.330	0.355	0.355	42,000
2024-09-10	0.365	0.365	0.365	0.365	0.365	0
2024-09-09	0.360	0.365	0.335	0.365	0.365	2,052,000
2024-09-05	0.325	0.360	0.320	0.360	0.360	68,000
2024-09-04	0.315	0.335	0.315	0.330	0.330	2,192,000
2024-09-03	0.320	0.320	0.320	0.320	0.320	1,284,000
2024-09-02	0.315	0.320	0.315	0.320	0.320	4,000
2024-08-30	0.330	0.330	0.330	0.330	0.330	0
2024-08-29	0.340	0.350	0.340	0.350	0.350	2,026,000
2024-08-28	0.330	0.340	0.330	0.340	0.340	12,000
2024-08-27	0.385	0.385	0.385	0.385	0.385	0
2024-08-26	0.395	0.395	0.385	0.385	0.385	1,282,000
2024-08-23	0.400	0.400	0.400	0.400	0.400	0
2024-08-22	0.330	0.400	0.330	0.400	0.400	12,000
2024-08-21	0.415	0.415	0.410	0.410	0.410	40,000
2024-08-20	0.400	0.430	0.400	0.420	0.420	14,000
2024-08-19	0.390	0.480	0.390	0.435	0.435	4,050,000
2024-08-16	0.350	0.390	0.350	0.390	0.390	70,000
2024-08-15	0.390	0.390	0.390	0.390	0.390	4,000
2024-08-14	0.370	0.370	0.370	0.370	0.370	0
2024-08-13	0.355	0.370	0.355	0.370	0.370	1,904,000
2024-08-12	0.350	0.350	0.350	0.350	0.350	0
2024-08-09	0.345	0.350	0.345	0.350	0.350	578,000
2024-08-08	0.350	0.350	0.350	0.350	0.350	1,500

← NewerPage 9 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.