ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.027	0.027	0.027	0.027	0.023	0
2024-08-08	0.028	0.028	0.027	0.027	0.023	1,332,000
2024-08-07	0.028	0.028	0.028	0.028	0.024	4,000
2024-08-06	0.028	0.028	0.028	0.028	0.024	0
2024-08-05	0.028	0.028	0.028	0.028	0.024	0
2024-08-02	0.028	0.028	0.028	0.028	0.024	0
2024-08-01	0.028	0.028	0.028	0.028	0.024	0
2024-07-31	0.029	0.029	0.028	0.028	0.024	8,000
2024-07-30	0.024	0.027	0.023	0.026	0.022	48,000
2024-07-29	0.025	0.025	0.025	0.025	0.021	0
2024-07-26	0.025	0.025	0.024	0.025	0.021	24,000
2024-07-25	0.026	0.026	0.026	0.026	0.022	0
2024-07-24	0.026	0.026	0.026	0.026	0.022	0
2024-07-23	0.026	0.026	0.026	0.026	0.022	0
2024-07-22	0.026	0.026	0.026	0.026	0.022	0
2024-07-19	0.026	0.026	0.026	0.026	0.022	0
2024-07-18	0.024	0.026	0.024	0.026	0.022	236,000
2024-07-17	0.027	0.027	0.027	0.027	0.023	0
2024-07-16	0.027	0.027	0.027	0.027	0.023	0
2024-07-15	0.027	0.027	0.027	0.027	0.023	0
2024-07-12	0.027	0.027	0.027	0.027	0.023	0
2024-07-11	0.027	0.027	0.027	0.027	0.023	0
2024-07-10	0.027	0.027	0.027	0.027	0.023	0
2024-07-09	0.027	0.027	0.027	0.027	0.023	0
2024-07-08	0.027	0.027	0.027	0.027	0.023	0
2024-07-05	0.027	0.027	0.027	0.027	0.023	0
2024-07-04	0.027	0.027	0.027	0.027	0.023	0
2024-07-03	0.027	0.027	0.027	0.027	0.023	4,000
2024-07-02	0.028	0.028	0.028	0.028	0.024	0
2024-06-28	0.028	0.028	0.028	0.028	0.024	4,000
2024-06-27	0.028	0.028	0.028	0.028	0.024	0
2024-06-26	0.024	0.024	0.024	0.024	0.020	2,068,000
2024-06-25	0.026	0.026	0.026	0.026	0.022	0
2024-06-24	0.026	0.026	0.026	0.026	0.022	0
2024-06-21	0.026	0.026	0.026	0.026	0.022	16,000
2024-06-20	0.027	0.027	0.027	0.027	0.023	0
2024-06-19	0.026	0.027	0.026	0.027	0.023	116,000
2024-06-18	0.027	0.028	0.027	0.028	0.024	736,000
2024-06-17	0.025	0.027	0.025	0.027	0.023	220,000
2024-06-14	0.027	0.027	0.027	0.027	0.023	20,000
2024-06-13	0.028	0.029	0.027	0.027	0.023	1,220,000
2024-06-12	0.024	0.024	0.024	0.024	0.020	0
2024-06-11	0.026	0.026	0.022	0.024	0.020	6,840,000
2024-06-07	0.030	0.030	0.030	0.030	0.025	0
2024-06-06	0.030	0.030	0.030	0.030	0.025	0
2024-06-05	0.030	0.030	0.030	0.030	0.025	0
2024-06-04	0.030	0.030	0.030	0.030	0.025	36,000
2024-06-03	0.030	0.030	0.030	0.030	0.025	32,000
2024-05-31	0.030	0.030	0.030	0.030	0.025	0
2024-05-30	0.030	0.030	0.030	0.030	0.025	32,000
2024-05-29	0.030	0.030	0.030	0.030	0.025	0
2024-05-28	0.027	0.032	0.027	0.030	0.025	504,000
2024-05-27	0.027	0.027	0.027	0.027	0.023	0
2024-05-24	0.038	0.038	0.023	0.027	0.023	3,844,000
2024-05-23	0.024	0.039	0.024	0.038	0.032	1,968,000
2024-05-22	0.024	0.024	0.024	0.024	0.020	0
2024-05-21	0.025	0.025	0.024	0.024	0.020	20,000
2024-05-20	0.025	0.025	0.025	0.025	0.021	300,000
2024-05-17	0.024	0.024	0.024	0.024	0.020	260,000
2024-05-16	0.022	0.022	0.022	0.022	0.019	0

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0018 HKD
2025-08-25	0.0020 HKD
2024-08-19	0.0020 HKD
2023-08-14	0.0050 HKD
2022-08-26	0.0060 HKD
2021-08-26	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.