Technovator International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.480	0.485	0.480	0.485	0.485	164,000
2022-05-31	0.490	0.495	0.475	0.485	0.485	2,068,000
2022-05-30	0.500	0.510	0.480	0.495	0.495	2,380,000
2022-05-27	0.500	0.510	0.495	0.510	0.510	92,000
2022-05-26	0.500	0.510	0.495	0.510	0.510	76,000
2022-05-25	0.510	0.520	0.500	0.520	0.520	288,000
2022-05-24	0.540	0.540	0.520	0.540	0.540	160,000
2022-05-23	0.540	0.540	0.510	0.530	0.530	62,000
2022-05-20	0.490	0.590	0.490	0.530	0.530	628,000
2022-05-19	0.485	0.500	0.480	0.500	0.500	186,000
2022-05-18	0.485	0.500	0.485	0.500	0.500	170,000
2022-05-17	0.500	0.510	0.480	0.510	0.510	344,000
2022-05-16	0.510	0.510	0.495	0.495	0.495	68,000
2022-05-13	0.510	0.510	0.500	0.500	0.500	6,000
2022-05-12	0.500	0.510	0.460	0.500	0.500	562,000
2022-05-11	0.540	0.540	0.500	0.520	0.520	28,000
2022-05-10	0.510	0.540	0.495	0.510	0.510	430,000
2022-05-06	0.495	0.520	0.470	0.510	0.510	842,000
2022-05-05	0.500	0.500	0.495	0.500	0.500	658,000
2022-05-04	0.495	0.500	0.495	0.500	0.500	514,000
2022-05-03	0.495	0.500	0.490	0.500	0.500	458,000
2022-04-29	0.495	0.500	0.485	0.500	0.500	250,000
2022-04-28	0.495	0.610	0.475	0.500	0.500	4,454,000
2022-04-27	0.530	0.570	0.490	0.500	0.500	2,500,000
2022-04-26	0.540	0.580	0.520	0.540	0.540	514,000
2022-04-25	0.550	0.570	0.510	0.540	0.540	756,000
2022-04-22	0.570	0.590	0.560	0.580	0.580	212,000
2022-04-21	0.580	0.590	0.550	0.570	0.570	1,134,000
2022-04-20	0.590	0.620	0.570	0.590	0.590	204,000
2022-04-19	0.590	0.590	0.590	0.590	0.590	0
2022-04-14	0.590	0.620	0.580	0.590	0.590	318,000
2022-04-13	0.600	0.600	0.600	0.600	0.600	0
2022-04-12	0.620	0.620	0.570	0.590	0.590	190,000
2022-04-11	0.570	0.590	0.570	0.590	0.590	26,000
2022-04-08	0.590	0.600	0.570	0.600	0.600	112,000
2022-04-07	0.580	0.600	0.570	0.590	0.590	206,000
2022-04-06	0.590	0.610	0.580	0.590	0.590	290,000
2022-04-04	0.600	0.600	0.600	0.600	0.600	0
2022-04-01	0.600	0.600	0.600	0.600	0.600	0
2022-03-31	0.610	0.610	0.570	0.600	0.600	988,000
2022-03-30	0.580	0.630	0.560	0.610	0.610	374,000
2022-03-29	0.570	0.600	0.550	0.580	0.580	606,000
2022-03-28	0.580	0.620	0.570	0.600	0.600	168,000
2022-03-25	0.580	0.590	0.550	0.580	0.580	1,924,000
2022-03-24	0.650	0.650	0.560	0.590	0.590	14,928,000
2022-03-23	0.730	0.780	0.710	0.740	0.740	750,000
2022-03-22	0.720	0.740	0.720	0.730	0.730	94,000
2022-03-21	0.720	0.780	0.690	0.720	0.720	448,000
2022-03-18	0.710	0.710	0.670	0.710	0.710	186,000
2022-03-17	0.660	0.710	0.650	0.660	0.660	760,000
2022-03-16	0.600	0.660	0.580	0.660	0.660	2,186,000
2022-03-15	0.610	0.620	0.530	0.610	0.610	3,616,000
2022-03-14	0.700	0.730	0.650	0.670	0.670	1,318,000
2022-03-11	0.780	0.790	0.660	0.740	0.740	1,546,000
2022-03-10	0.800	0.800	0.740	0.790	0.790	256,000
2022-03-09	0.860	0.860	0.700	0.770	0.770	1,964,000
2022-03-08	0.820	0.850	0.780	0.810	0.810	308,000
2022-03-07	0.800	0.840	0.800	0.820	0.820	284,000
2022-03-04	0.850	0.870	0.810	0.850	0.850	114,000
2022-03-03	0.870	0.870	0.840	0.860	0.860	40,000

← NewerPage 19 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.