2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	12.500	12.550	12.450	12.500	12.500	333,953
2024-02-01	12.400	12.500	12.400	12.500	12.500	345,919
2024-01-31	12.450	12.450	12.300	12.400	12.400	737,588
2024-01-30	12.600	12.600	12.400	12.450	12.450	1,157,746
2024-01-29	12.500	12.700	12.450	12.600	12.600	811,287
2024-01-26	12.500	12.600	12.350	12.500	12.500	580,123
2024-01-25	12.600	12.600	12.350	12.500	12.500	1,392,504
2024-01-24	12.650	12.800	12.650	12.750	12.750	437,302
2024-01-23	12.700	12.800	12.650	12.650	12.650	394,330
2024-01-22	12.700	12.700	12.500	12.650	12.650	579,087
2024-01-19	12.600	12.650	12.550	12.600	12.600	703,205
2024-01-18	12.550	12.750	12.550	12.600	12.600	279,303
2024-01-17	12.700	12.750	12.450	12.550	12.550	1,253,960
2024-01-16	13.000	13.000	12.650	12.700	12.700	2,007,169
2024-01-15	13.150	13.150	12.950	13.050	13.050	670,103
2024-01-12	13.150	13.200	13.100	13.150	13.150	251,176
2024-01-11	13.150	13.300	13.100	13.200	13.200	608,512
2024-01-10	13.400	13.450	13.200	13.200	13.200	725,384
2024-01-09	13.550	13.550	13.400	13.450	13.450	332,142
2024-01-08	13.600	13.700	13.500	13.500	13.500	468,864
2024-01-05	13.550	13.600	13.500	13.600	13.600	443,427
2024-01-04	13.500	13.650	13.500	13.550	13.550	447,199
2024-01-03	13.600	13.650	13.500	13.550	13.550	692,044
2024-01-02	13.700	13.750	13.600	13.650	13.650	252,981
2023-12-29	13.750	13.800	13.700	13.700	13.700	405,020
2023-12-28	13.800	13.800	13.700	13.800	13.800	330,851
2023-12-27	13.700	13.850	13.650	13.800	13.800	611,842
2023-12-26	13.650	13.750	13.600	13.750	13.750	671,555
2023-12-25	13.600	13.650	13.550	13.550	13.550	337,694
2023-12-22	13.750	13.750	13.600	13.600	13.600	480,492
2023-12-21	13.700	13.700	13.600	13.650	13.650	363,168
2023-12-20	13.650	13.800	13.600	13.750	13.750	834,455
2023-12-19	13.750	13.750	13.600	13.600	13.600	699,283
2023-12-18	13.600	13.750	13.600	13.700	13.700	776,491
2023-12-15	13.550	13.650	13.550	13.550	13.550	481,490
2023-12-14	13.550	13.650	13.450	13.550	13.550	586,021
2023-12-13	13.300	13.500	13.200	13.400	13.400	773,968
2023-12-12	13.200	13.400	13.100	13.200	13.200	2,101,221
2023-12-11	13.900	13.900	13.300	13.350	13.350	2,615,986
2023-12-08	14.000	14.000	13.850	13.900	13.900	691,633
2023-12-07	14.050	14.050	13.900	13.950	13.950	629,304
2023-12-06	13.850	14.050	13.850	14.000	14.000	1,704,582
2023-12-05	13.700	13.850	13.600	13.800	13.800	689,562
2023-12-04	13.650	13.750	13.600	13.700	13.700	648,190
2023-12-01	13.650	13.750	13.600	13.650	13.650	604,115
2023-11-30	13.600	13.700	13.500	13.700	13.700	786,819
2023-11-29	13.600	13.750	13.550	13.550	13.550	523,428
2023-11-28	13.600	13.700	13.500	13.600	13.600	490,296
2023-11-27	13.700	13.850	13.550	13.550	13.550	549,976
2023-11-24	13.750	13.750	13.600	13.700	13.700	408,021
2023-11-23	13.950	13.950	13.650	13.700	13.700	1,254,612
2023-11-22	13.700	13.900	13.700	13.850	13.850	1,309,083
2023-11-21	13.550	13.750	13.550	13.700	13.700	1,286,086
2023-11-20	13.550	13.800	13.550	13.550	13.550	1,736,047
2023-11-17	13.400	14.000	13.350	13.500	13.500	7,114,563
2023-11-16	13.450	13.450	13.300	13.400	13.400	1,747,541
2023-11-15	13.350	13.500	13.150	13.450	13.450	4,925,839
2023-11-14	13.000	13.000	12.900	13.000	13.000	580,282
2023-11-13	13.000	13.000	12.800	12.950	12.950	1,224,770
2023-11-10	13.050	13.100	12.950	12.950	12.950	879,898

← NewerPage 12 of 21 · 1,223 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.