2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.380	0.380	0.360	0.370	0.370	57,000
2025-10-27	0.375	0.375	0.375	0.375	0.375	1,144
2025-10-24	0.375	0.390	0.370	0.375	0.375	1,144
2025-10-23	0.375	0.375	0.375	0.375	0.375	12,000
2025-10-22	0.375	0.390	0.350	0.375	0.375	67
2025-10-21	0.360	0.375	0.360	0.375	0.375	16,680
2025-10-20	0.360	0.375	0.360	0.375	0.375	16,680
2025-10-17	0.375	0.375	0.375	0.375	0.375	15,600
2025-10-16	0.350	0.380	0.350	0.380	0.380	15,000
2025-10-15	0.350	0.380	0.350	0.380	0.380	15,000
2025-10-14	0.365	0.370	0.365	0.370	0.370	34,680
2025-10-13	0.365	0.365	0.365	0.365	0.365	34,680
2025-10-10	0.355	0.390	0.340	0.355	0.355	1,344
2025-10-09	0.370	0.370	0.355	0.355	0.355	22,506
2025-10-08	0.370	0.380	0.370	0.375	0.375	15,000
2025-10-06	0.395	0.395	0.395	0.395	0.395	12,000
2025-10-03	0.395	0.395	0.395	0.395	0.395	12,000
2025-10-02	0.395	0.395	0.395	0.395	0.395	13,200
2025-09-30	0.385	0.390	0.385	0.390	0.390	0
2025-09-29	0.385	0.390	0.385	0.390	0.390	42,000
2025-09-26	0.385	0.385	0.385	0.385	0.385	18,000
2025-09-25	0.390	0.390	0.390	0.390	0.390	9,000
2025-09-24	0.360	0.375	0.360	0.375	0.375	15,000
2025-09-23	0.370	0.380	0.370	0.380	0.380	9,000
2025-09-22	0.345	0.345	0.345	0.345	0.345	12,000
2025-09-19	12.300	12.300	12.050	12.050	12.050	1,151,836
2025-09-18	12.400	12.550	12.150	12.250	12.250	725,503
2025-09-17	12.550	12.550	12.300	12.300	12.300	813,793
2025-09-16	0.330	0.350	0.330	0.350	0.350	48,613
2025-09-15	0.330	0.340	0.330	0.340	0.340	16,200
2025-09-12	12.550	12.600	12.500	12.600	12.600	423,990
2025-09-11	12.700	12.900	12.400	12.500	12.500	959,190
2025-09-10	12.800	12.900	12.650	12.700	12.700	827,390
2025-09-09	13.000	13.150	13.000	13.100	13.100	1,153,313
2025-09-08	13.000	13.150	12.900	13.000	13.000	606,391
2025-09-05	13.000	13.000	12.800	12.950	12.950	529,335
2025-09-04	12.800	12.950	12.750	12.950	12.950	421,998
2025-09-03	13.000	13.000	12.600	12.800	12.800	801,058
2025-09-02	13.300	13.500	12.900	12.950	12.950	1,178,782
2025-09-01	12.750	13.350	12.700	13.150	13.150	2,335,876
2025-08-29	0.390	0.390	0.250	0.315	0.315	1,369,200
2025-08-28	12.450	12.650	12.450	12.550	12.550	336,478
2025-08-27	12.650	12.650	12.450	12.500	12.500	500,882
2025-08-26	12.850	12.950	12.600	12.600	12.600	1,429,246
2025-08-25	12.900	13.150	12.800	12.850	12.850	1,164,787
2025-08-22	12.450	12.800	12.400	12.750	12.750	927,561
2025-08-21	12.200	12.550	12.150	12.500	12.500	951,138
2025-08-20	12.250	12.300	12.050	12.150	12.150	1,106,120
2025-08-19	12.250	12.300	12.150	12.250	12.250	488,483
2025-08-18	12.400	12.450	12.250	12.300	12.300	514,588
2025-08-15	12.250	12.550	12.150	12.500	12.500	724,238
2025-08-14	12.100	12.300	12.100	12.250	12.250	665,072
2025-08-13	12.200	12.200	11.950	12.050	12.050	494,730
2025-08-12	12.050	12.150	12.000	12.050	12.050	253,764
2025-08-11	12.100	12.150	11.950	12.100	12.100	334,904
2025-08-08	12.100	12.300	12.100	12.100	12.100	342,590
2025-08-07	12.250	12.300	12.050	12.100	12.100	384,719
2025-08-06	12.200	12.300	12.100	12.150	12.150	344,222
2025-08-05	12.050	12.200	12.050	12.100	12.100	469,470
2025-08-04	12.050	12.200	12.000	12.100	12.100	274,432

← NewerPage 5 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.