2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	13.400	13.400	13.250	13.350	13.350	659,692
2025-05-08	13.650	13.650	13.350	13.450	13.450	438,305
2025-05-07	13.600	13.650	13.400	13.500	13.500	533,998
2025-05-06	13.200	13.550	13.200	13.500	13.500	603,699
2025-05-05	13.650	13.850	13.200	13.300	13.300	1,596,892
2025-05-02	13.750	13.800	13.550	13.650	13.650	401,000
2025-04-30	13.500	14.050	13.500	13.600	13.600	1,397,731
2025-04-29	13.600	13.650	13.500	13.600	13.600	449,655
2025-04-28	13.550	13.650	13.500	13.600	13.600	371,454
2025-04-25	13.650	13.900	13.500	13.550	13.550	473,359
2025-04-24	13.900	13.900	13.450	13.550	13.550	452,392
2025-04-23	13.650	13.950	13.650	13.900	13.900	1,079,628
2025-04-22	13.500	13.800	13.450	13.550	13.550	1,053,664
2025-04-21	13.750	13.800	13.600	13.650	13.650	939,610
2025-04-18	13.750	13.950	13.750	13.850	13.850	534,537
2025-04-17	13.900	14.000	13.750	13.900	13.900	635,715
2025-04-16	13.800	14.450	13.800	13.950	13.950	1,638,038
2025-04-15	13.150	14.050	13.100	14.000	14.000	1,837,150
2025-04-14	13.000	13.650	12.950	13.200	13.200	2,214,105
2025-04-11	11.900	12.900	11.700	12.800	12.800	2,630,352
2025-04-10	11.850	11.850	11.700	11.850	11.850	2,216,161
2025-04-09	11.500	11.600	10.600	10.800	10.800	3,797,619
2025-04-08	11.950	12.250	11.400	11.700	11.700	2,143,044
2025-04-07	12.250	12.250	12.250	12.250	12.250	513,432
2025-04-02	13.650	13.700	13.500	13.600	13.600	513,030
2025-04-01	13.550	13.750	13.500	13.650	13.650	689,059
2025-03-31	13.700	13.950	13.450	13.550	13.550	1,144,176
2025-03-28	14.200	14.200	13.800	13.950	13.950	1,215,678
2025-03-27	14.200	14.250	14.100	14.200	14.200	354,866
2025-03-26	14.150	14.250	14.100	14.200	14.200	479,422
2025-03-25	14.300	14.400	14.000	14.200	14.200	1,552,396
2025-03-24	14.500	14.500	14.200	14.300	14.300	1,831,911
2025-03-21	14.650	14.650	14.450	14.550	14.550	460,402
2025-03-20	14.500	14.650	14.500	14.650	14.650	371,608
2025-03-19	14.600	14.600	14.350	14.500	14.500	1,065,421
2025-03-18	14.600	14.700	14.550	14.600	14.600	620,055
2025-03-17	14.950	14.950	14.400	14.500	14.500	4,484,279
2025-03-14	15.250	15.400	15.150	15.400	15.400	560,434
2025-03-13	15.300	15.350	15.150	15.150	15.150	545,211
2025-03-12	15.250	15.400	15.200	15.250	15.250	630,632
2025-03-11	15.350	15.450	15.050	15.350	15.350	1,574,287
2025-03-10	15.650	15.700	15.550	15.650	15.650	398,001
2025-03-07	15.800	15.850	15.700	15.700	15.700	343,367
2025-03-06	15.800	15.900	15.700	15.800	15.800	325,813
2025-03-05	15.650	15.900	15.600	15.850	15.850	545,229
2025-03-04	15.750	15.750	15.400	15.700	15.700	1,027,395
2025-03-03	15.850	15.900	15.750	15.850	15.850	858,840
2025-02-27	16.000	16.150	15.750	15.750	15.750	1,450,399
2025-02-26	15.950	16.050	15.950	16.000	16.000	315,640
2025-02-25	15.950	16.100	15.900	16.000	16.000	824,046
2025-02-24	16.150	16.150	16.050	16.050	16.050	492,402
2025-02-21	15.950	16.250	15.900	16.150	16.150	889,340
2025-02-20	15.950	16.100	15.900	15.950	15.950	825,957
2025-02-19	16.150	16.150	16.050	16.050	16.050	488,355
2025-02-18	16.150	16.200	16.050	16.100	16.100	422,311
2025-02-17	16.350	16.350	16.200	16.200	16.200	482,250
2025-02-14	16.150	16.300	16.100	16.150	16.150	707,658
2025-02-13	16.000	16.250	16.000	16.100	16.100	615,853
2025-02-12	15.800	16.050	15.800	15.900	15.900	337,661
2025-02-11	16.350	16.350	15.800	15.800	15.800	2,391,969

← NewerPage 7 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.