Technovator International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.510	0.520	0.490	0.520	0.520	88,000
2022-08-25	0.470	0.510	0.470	0.510	0.510	22,000
2022-08-24	0.480	0.480	0.480	0.480	0.480	0
2022-08-23	0.485	0.485	0.480	0.480	0.480	62,000
2022-08-22	0.495	0.495	0.480	0.485	0.485	154,000
2022-08-19	0.500	0.500	0.500	0.500	0.500	0
2022-08-18	0.485	0.500	0.480	0.500	0.500	90,000
2022-08-17	0.495	0.495	0.495	0.495	0.495	0
2022-08-16	0.495	0.495	0.495	0.495	0.495	0
2022-08-15	0.495	0.495	0.495	0.495	0.495	0
2022-08-12	0.495	0.495	0.480	0.495	0.495	30,000
2022-08-11	0.495	0.495	0.495	0.495	0.495	0
2022-08-10	0.510	0.510	0.510	0.510	0.510	0
2022-08-09	0.485	0.510	0.485	0.510	0.510	10,000
2022-08-08	0.500	0.500	0.500	0.500	0.500	0
2022-08-05	0.500	0.500	0.500	0.500	0.500	0
2022-08-04	0.500	0.500	0.500	0.500	0.500	0
2022-08-03	0.490	0.500	0.490	0.500	0.500	24,000
2022-08-02	0.485	0.495	0.480	0.495	0.495	444,000
2022-08-01	0.490	0.520	0.485	0.520	0.520	92,000
2022-07-29	0.510	0.520	0.490	0.500	0.500	390,000
2022-07-28	0.530	0.530	0.530	0.530	0.530	0
2022-07-27	0.560	0.560	0.520	0.520	0.520	302,000
2022-07-26	0.560	0.560	0.560	0.560	0.560	0
2022-07-25	0.560	0.560	0.520	0.530	0.530	718,000
2022-07-22	0.530	0.530	0.520	0.520	0.520	18,000
2022-07-21	0.560	0.560	0.560	0.560	0.560	0
2022-07-20	0.570	0.570	0.570	0.570	0.570	0
2022-07-19	0.520	0.560	0.520	0.540	0.540	74,000
2022-07-18	0.540	0.610	0.520	0.560	0.560	352,000
2022-07-15	0.540	0.540	0.510	0.540	0.540	22,000
2022-07-14	0.520	0.540	0.520	0.540	0.540	228,000
2022-07-13	0.510	0.540	0.510	0.540	0.540	12,000
2022-07-12	0.540	0.540	0.540	0.540	0.540	0
2022-07-11	0.510	0.540	0.510	0.510	0.510	152,000
2022-07-08	0.550	0.550	0.550	0.550	0.550	0
2022-07-07	0.550	0.550	0.550	0.550	0.550	0
2022-07-06	0.520	0.520	0.520	0.520	0.520	0
2022-07-05	0.510	0.540	0.510	0.540	0.540	26,000
2022-07-04	0.520	0.540	0.520	0.540	0.540	80,000
2022-06-30	0.550	0.550	0.520	0.540	0.540	48,000
2022-06-29	0.590	0.590	0.520	0.540	0.540	168,000
2022-06-28	0.540	0.560	0.540	0.560	0.560	52,000
2022-06-27	0.560	0.560	0.560	0.560	0.560	0
2022-06-24	0.540	0.550	0.520	0.550	0.550	106,000
2022-06-23	0.540	0.560	0.520	0.540	0.540	106,000
2022-06-22	0.530	0.560	0.520	0.520	0.520	160,000
2022-06-21	0.560	0.570	0.520	0.570	0.570	156,000
2022-06-20	0.560	0.560	0.520	0.540	0.540	20,000
2022-06-17	0.540	0.570	0.510	0.550	0.550	82,000
2022-06-16	0.530	0.590	0.530	0.550	0.550	386,000
2022-06-15	0.510	0.530	0.500	0.530	0.530	28,000
2022-06-14	0.530	0.530	0.530	0.530	0.530	0
2022-06-13	0.510	0.540	0.510	0.520	0.520	250,000
2022-06-10	0.540	0.550	0.510	0.520	0.520	28,000
2022-06-09	0.510	0.540	0.510	0.530	0.530	42,000
2022-06-08	0.540	0.570	0.530	0.540	0.540	302,000
2022-06-07	0.550	0.550	0.510	0.540	0.540	30,000
2022-06-06	0.500	0.600	0.485	0.540	0.540	954,000
2022-06-02	0.485	0.510	0.480	0.495	0.495	268,000

← NewerPage 18 of 21 · 1,229 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.