2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	15.200	15.800	15.150	15.650	15.650	3,568,611
2024-05-10	14.450	15.150	14.400	15.050	15.050	2,686,341
2024-05-09	14.450	14.550	14.400	14.400	14.400	3,137,904
2024-05-08	14.500	14.650	14.400	14.500	14.500	1,151,733
2024-05-07	14.600	14.650	14.200	14.550	14.550	2,879,367
2024-05-06	14.800	14.900	14.550	14.650	14.650	3,632,021
2024-05-03	14.650	14.800	14.500	14.650	14.650	2,863,389
2024-05-02	14.150	14.750	14.150	14.600	14.600	3,562,986
2024-04-30	14.450	14.450	14.150	14.150	14.150	3,198,013
2024-04-29	14.100	14.500	14.100	14.450	14.450	4,581,923
2024-04-26	14.150	14.200	13.900	14.050	14.050	848,614
2024-04-25	14.100	14.350	13.900	14.100	14.100	1,634,366
2024-04-24	13.850	14.050	13.800	14.050	14.050	2,444,064
2024-04-23	13.600	13.800	13.600	13.750	13.750	811,952
2024-04-22	13.250	13.600	13.250	13.600	13.600	908,344
2024-04-19	13.500	13.500	13.050	13.250	13.250	1,294,280
2024-04-18	13.600	13.650	13.500	13.550	13.550	782,147
2024-04-17	13.700	13.700	13.550	13.650	13.650	906,760
2024-04-16	13.750	13.800	13.500	13.550	13.550	1,897,387
2024-04-15	13.700	13.900	13.550	13.800	13.800	2,433,231
2024-04-12	13.650	14.300	13.450	13.650	13.650	6,612,893
2024-04-11	12.950	13.150	12.950	13.050	13.050	641,677
2024-04-10	12.800	13.200	12.800	13.100	13.100	1,636,931
2024-04-09	12.500	12.800	12.500	12.800	12.800	1,121,859
2024-04-08	12.400	12.500	12.400	12.500	12.500	673,169
2024-04-03	12.550	12.550	12.450	12.450	12.450	345,362
2024-04-02	12.600	12.700	12.350	12.500	12.500	878,981
2024-04-01	12.650	12.700	12.500	12.600	12.600	458,582
2024-03-29	12.600	12.750	12.600	12.650	12.650	562,282
2024-03-28	12.600	12.650	12.550	12.600	12.600	618,447
2024-03-27	12.400	12.550	12.400	12.550	12.550	695,674
2024-03-26	12.450	12.500	12.350	12.350	12.350	512,108
2024-03-25	12.350	12.450	12.350	12.450	12.450	362,637
2024-03-22	12.300	12.350	12.250	12.350	12.350	354,438
2024-03-21	12.300	12.350	12.200	12.300	12.300	509,460
2024-03-20	12.200	12.300	12.100	12.250	12.250	1,054,685
2024-03-19	12.250	12.300	12.200	12.200	12.200	495,525
2024-03-18	12.500	12.500	12.100	12.300	12.300	2,014,837
2024-03-15	12.600	12.600	12.500	12.550	12.550	551,623
2024-03-14	12.650	12.650	12.550	12.600	12.600	567,991
2024-03-13	12.600	12.700	12.550	12.650	12.650	631,332
2024-03-12	12.650	12.900	12.600	12.700	12.700	1,401,408
2024-03-11	12.400	12.550	12.400	12.550	12.550	392,078
2024-03-08	12.450	12.450	12.300	12.400	12.400	1,083,447
2024-03-07	12.450	12.550	12.400	12.500	12.500	868,626
2024-03-06	12.500	12.550	12.450	12.450	12.450	480,461
2024-03-05	12.500	12.550	12.450	12.450	12.450	541,345
2024-03-04	12.600	12.650	12.500	12.500	12.500	620,872
2024-03-01	12.650	12.700	12.550	12.650	12.650	534,380
2024-02-29	12.600	12.950	12.550	12.700	12.700	1,497,240
2024-02-27	12.650	12.700	12.550	12.650	12.650	537,041
2024-02-26	12.550	12.700	12.550	12.700	12.700	340,292
2024-02-23	12.650	12.700	12.600	12.600	12.600	476,698
2024-02-22	12.800	12.800	12.550	12.650	12.650	476,652
2024-02-21	12.850	12.850	12.650	12.650	12.650	460,277
2024-02-20	12.850	12.900	12.750	12.750	12.750	387,791
2024-02-19	12.650	12.850	12.650	12.850	12.850	569,311
2024-02-16	12.500	12.750	12.500	12.650	12.650	825,151
2024-02-15	12.400	12.450	12.300	12.450	12.450	646,012
2024-02-05	12.450	12.500	12.400	12.400	12.400	252,373

← NewerPage 11 of 21 · 1,219 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.