2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	16.400	16.650	16.400	16.500	16.500	759,818
2025-02-07	16.400	16.500	16.300	16.400	16.400	787,444
2025-02-06	16.150	16.400	16.150	16.350	16.350	1,141,584
2025-02-05	16.200	16.250	15.900	16.000	16.000	604,302
2025-02-04	15.900	16.200	15.900	16.000	16.000	401,404
2025-02-03	16.100	16.150	15.700	15.900	15.900	808,089
2025-01-22	16.250	16.350	16.050	16.150	16.150	1,097,625
2025-01-21	16.300	16.350	16.150	16.250	16.250	288,181
2025-01-20	16.100	16.250	16.050	16.250	16.250	595,548
2025-01-17	15.850	16.250	15.800	16.050	16.050	1,311,052
2025-01-16	15.850	15.900	15.750	15.800	15.800	623,049
2025-01-15	15.750	15.850	15.500	15.650	15.650	1,074,023
2025-01-14	15.700	15.900	15.650	15.750	15.750	882,049
2025-01-13	15.400	15.700	15.050	15.700	15.700	1,740,372
2025-01-10	15.100	15.250	15.100	15.200	15.200	480,335
2025-01-09	15.400	15.500	15.150	15.150	15.150	414,494
2025-01-08	15.500	15.500	15.250	15.500	15.500	342,709
2025-01-07	15.650	15.700	15.250	15.500	15.500	549,608
2025-01-06	15.200	15.650	15.200	15.650	15.650	798,963
2025-01-03	15.200	15.300	15.100	15.150	15.150	316,051
2025-01-02	15.200	15.300	15.050	15.100	15.100	815,854
2024-12-31	15.400	15.400	15.200	15.300	15.300	548,239
2024-12-30	15.650	15.650	15.450	15.500	15.500	209,840
2024-12-27	15.500	15.650	15.500	15.550	15.550	189,386
2024-12-26	15.600	15.700	15.550	15.600	15.600	147,166
2024-12-25	15.800	15.800	15.550	15.600	15.600	225,576
2024-12-24	15.600	15.750	15.600	15.750	15.750	443,509
2024-12-23	15.350	15.550	15.300	15.550	15.550	623,062
2024-12-20	15.100	15.350	15.050	15.150	15.150	787,907
2024-12-19	15.500	15.500	15.100	15.150	15.150	1,671,473
2024-12-18	15.600	15.700	15.550	15.650	15.650	529,303
2024-12-17	15.550	15.650	15.500	15.650	15.650	563,685
2024-12-16	15.850	15.850	15.500	15.500	15.500	863,187
2024-12-13	16.150	16.150	15.850	15.850	15.850	1,262,247
2024-12-12	16.200	16.300	16.150	16.200	16.200	388,291
2024-12-11	16.100	16.450	16.100	16.150	16.150	1,472,905
2024-12-10	16.000	16.100	15.950	15.950	15.950	478,931
2024-12-09	16.150	16.150	15.950	15.950	15.950	1,104,107
2024-12-06	16.100	16.250	16.050	16.150	16.150	501,805
2024-12-05	16.050	16.150	16.000	16.000	16.000	487,453
2024-12-04	16.250	16.250	16.000	16.050	16.050	941,842
2024-12-03	16.250	16.250	16.100	16.250	16.250	487,764
2024-12-02	16.200	16.200	16.050	16.100	16.100	618,172
2024-11-29	16.050	16.150	15.900	16.050	16.050	718,793
2024-11-28	16.400	16.400	16.050	16.200	16.200	912,349
2024-11-27	16.500	16.550	16.250	16.250	16.250	721,994
2024-11-26	16.700	16.700	16.350	16.600	16.600	1,009,426
2024-11-25	16.300	16.900	16.200	16.900	16.900	2,524,089
2024-11-22	16.250	16.400	16.100	16.100	16.100	1,058,291
2024-11-21	16.350	16.350	16.050	16.150	16.150	1,351,485
2024-11-20	16.500	17.050	16.250	16.350	16.350	3,582,794
2024-11-19	16.450	16.700	16.200	16.500	16.500	1,285,930
2024-11-18	16.750	16.800	16.200	16.250	16.250	1,285,558
2024-11-15	16.400	16.800	16.400	16.700	16.700	1,780,560
2024-11-14	16.800	16.900	15.950	16.300	16.300	2,552,425
2024-11-13	16.800	17.000	16.700	16.750	16.750	1,682,847
2024-11-12	16.900	17.200	16.800	16.800	16.800	1,443,512
2024-11-11	16.900	17.000	16.750	16.850	16.850	758,938
2024-11-08	17.150	17.400	16.850	16.900	16.900	1,264,838
2024-11-07	17.100	17.300	17.050	17.150	17.150	568,453

← NewerPage 8 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.