2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	12.050	12.250	12.000	12.150	12.150	150,002
2025-07-31	0.390	0.390	0.390	0.390	0.390	39,006
2025-07-30	12.200	12.400	12.150	12.300	12.300	618,186
2025-07-29	12.150	12.200	11.950	12.050	12.050	467,771
2025-07-28	12.150	12.250	12.050	12.150	12.150	130,707
2025-07-25	12.100	12.200	12.050	12.150	12.150	220,384
2025-07-24	12.300	12.300	12.050	12.150	12.150	259,171
2025-07-23	0.250	0.325	0.231	0.245	0.245	4,457,979
2025-07-22	12.250	12.350	11.950	12.050	12.050	494,253
2025-07-21	12.350	12.350	12.250	12.250	12.250	83,638
2025-07-18	0.380	0.390	0.380	0.380	0.380	2,172,000
2025-07-17	0.107	0.129	0.074	0.117	0.117	16,211,376
2025-07-16	0.112	0.161	0.022	0.155	0.155	9,744,280
2025-07-15	12.100	12.300	12.100	12.250	12.250	241,020
2025-07-14	12.150	12.250	12.050	12.100	12.100	255,815
2025-07-11	12.100	12.200	11.850	12.150	12.150	907,575
2025-07-10	12.200	12.350	12.200	12.250	12.250	208,619
2025-07-09	12.500	12.600	12.250	12.250	12.250	263,922
2025-07-08	12.650	12.650	12.350	12.500	12.500	323,356
2025-07-07	12.600	12.650	12.450	12.650	12.650	180,439
2025-07-04	12.650	12.700	12.500	12.550	12.550	188,004
2025-07-03	12.500	12.750	12.500	12.650	12.650	193,928
2025-07-02	0.275	0.280	0.275	0.280	0.280	63,000
2025-07-01	12.350	12.650	12.350	12.500	12.500	418,009
2025-06-30	12.350	12.400	12.200	12.300	12.300	306,126
2025-06-27	12.500	12.650	12.450	12.500	12.500	511,638
2025-06-26	12.350	12.600	12.350	12.450	12.450	408,116
2025-06-25	12.400	12.400	12.200	12.250	12.250	181,647
2025-06-24	0.270	0.290	0.270	0.290	0.290	273,000
2025-06-23	0.290	0.290	0.260	0.265	0.265	87,000
2025-06-20	12.350	12.400	12.050	12.050	12.050	602,924
2025-06-19	0.265	0.290	0.260	0.290	0.290	27,000
2025-06-18	12.650	12.700	12.600	12.650	12.650	246,813
2025-06-17	12.600	12.700	12.550	12.650	12.650	255,680
2025-06-16	12.450	12.650	12.300	12.650	12.650	210,307
2025-06-13	0.280	0.290	0.275	0.290	0.290	75,000
2025-06-12	12.900	12.950	12.850	12.900	12.900	227,962
2025-06-11	12.650	13.000	12.650	12.900	12.900	1,038,544
2025-06-10	0.305	0.315	0.280	0.290	0.290	465,924
2025-06-09	0.230	0.290	0.230	0.290	0.290	651,600
2025-06-06	12.850	12.950	12.750	12.750	12.750	247,842
2025-06-05	12.800	13.000	12.750	12.850	12.850	584,988
2025-06-04	12.600	13.000	12.600	12.950	12.950	703,851
2025-06-03	12.700	12.850	12.500	12.600	12.600	654,898
2025-06-02	12.700	12.750	12.400	12.650	12.650	806,136
2025-05-30	0.206	0.206	0.187	0.187	0.187	24,000
2025-05-29	12.950	13.050	12.800	12.950	12.950	984,583
2025-05-28	13.250	13.250	12.850	12.850	12.850	382,248
2025-05-27	13.100	13.300	13.000	13.150	13.150	948,088
2025-05-26	12.900	13.150	12.800	13.100	13.100	569,689
2025-05-23	12.750	12.900	12.750	12.900	12.900	374,080
2025-05-22	12.950	12.950	12.750	12.900	12.900	378,780
2025-05-21	12.900	13.000	12.800	12.900	12.900	411,298
2025-05-20	12.900	12.950	12.700	12.850	12.850	956,422
2025-05-19	13.150	13.150	12.700	12.750	12.750	1,123,741
2025-05-16	13.150	13.250	13.000	13.150	13.150	1,077,614
2025-05-15	13.300	13.300	13.000	13.150	13.150	493,120
2025-05-14	13.300	13.350	13.200	13.250	13.250	620,828
2025-05-13	13.450	13.500	13.150	13.250	13.250	718,570
2025-05-12	13.550	13.550	13.350	13.400	13.400	423,826

← NewerPage 6 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.