2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	13.050	13.450	13.050	13.100	13.100	3,169,209
2023-11-08	13.000	13.100	12.950	13.050	13.050	626,049
2023-11-07	13.100	13.100	13.000	13.000	13.000	517,035
2023-11-06	13.000	13.150	13.000	13.100	13.100	1,526,685
2023-11-03	12.700	13.250	12.700	12.950	12.950	4,257,638
2023-11-02	12.750	12.800	12.650	12.700	12.700	1,116,988
2023-11-01	12.700	12.700	12.600	12.700	12.700	319,806
2023-10-31	12.700	12.750	12.600	12.600	12.600	337,086
2023-10-30	12.900	12.900	12.650	12.700	12.700	667,841
2023-10-27	12.850	12.950	12.850	12.850	12.850	979,717
2023-10-26	12.800	12.850	12.750	12.850	12.850	707,584
2023-10-25	12.600	13.000	12.600	12.850	12.850	1,969,443
2023-10-24	12.600	12.650	12.550	12.600	12.600	468,847
2023-10-23	12.600	12.650	12.550	12.600	12.600	586,424
2023-10-20	12.550	12.650	12.500	12.600	12.600	930,617
2023-10-19	12.600	12.600	12.550	12.600	12.600	754,094
2023-10-18	12.550	12.600	12.450	12.550	12.550	1,861,163
2023-10-17	12.500	12.500	12.400	12.400	12.400	239,601
2023-10-16	12.550	12.550	12.400	12.500	12.500	368,766
2023-10-13	12.450	12.550	12.450	12.450	12.450	376,628
2023-10-12	12.550	12.550	12.450	12.500	12.500	316,577
2023-10-11	12.600	12.600	12.500	12.550	12.550	1,037,951
2023-10-06	12.450	12.550	12.450	12.550	12.550	857,296
2023-10-05	12.450	12.500	12.400	12.450	12.450	652,212
2023-10-04	12.350	12.450	12.250	12.450	12.450	1,348,657
2023-10-03	12.450	12.500	12.350	12.400	12.400	673,347
2023-10-02	12.450	12.500	12.400	12.400	12.400	572,807
2023-09-28	12.500	12.500	12.400	12.450	12.450	485,221
2023-09-27	12.400	12.450	12.350	12.450	12.450	816,694
2023-09-26	12.500	12.500	12.400	12.400	12.400	1,214,748
2023-09-25	12.550	12.600	12.450	12.500	12.500	1,759,343
2023-09-22	12.600	12.700	12.500	12.550	12.550	6,281,341
2023-09-21	13.200	13.200	12.850	12.850	12.850	1,344,663
2023-09-20	13.300	13.350	13.200	13.200	13.200	615,785
2023-09-19	13.300	13.400	13.250	13.300	13.300	423,580
2023-09-18	13.400	13.450	13.250	13.300	13.300	610,421
2023-09-15	13.450	13.500	13.350	13.350	13.350	504,587
2023-09-14	13.450	13.500	13.350	13.450	13.450	703,194
2023-09-13	13.400	13.550	13.400	13.450	13.450	835,321
2023-09-12	13.450	13.500	13.300	13.450	13.450	950,443
2023-09-11	13.400	13.500	13.250	13.500	13.500	1,349,147
2023-09-08	13.550	13.550	13.350	13.400	13.400	866,301
2023-09-07	13.250	13.600	13.200	13.550	13.550	2,105,049
2023-09-06	13.350	13.350	13.150	13.300	13.300	997,488
2023-09-05	13.400	13.450	13.300	13.350	13.350	783,722
2023-09-04	13.400	13.400	13.250	13.400	13.400	799,524
2023-09-01	13.300	13.400	13.250	13.400	13.400	855,809
2023-08-31	13.400	13.400	13.250	13.400	13.400	893,417
2023-08-30	13.500	13.500	13.300	13.400	13.400	990,780
2023-08-29	13.500	13.600	13.350	13.500	13.500	1,080,609
2023-08-28	13.650	13.750	13.600	13.650	13.650	441,967
2023-08-25	13.600	13.750	13.550	13.700	13.700	592,379
2023-08-24	13.900	13.900	13.550	13.600	13.600	1,494,249
2023-08-23	14.150	14.150	13.950	13.950	13.950	436,617
2023-08-22	13.900	14.250	13.900	14.200	14.200	445,613
2023-08-21	13.850	14.000	13.800	13.950	13.950	224,563
2023-08-18	13.750	14.100	13.750	13.850	13.850	459,501
2023-08-17	14.000	14.000	13.700	13.850	13.850	862,505
2023-08-16	14.000	14.050	13.950	14.000	14.000	337,820
2023-08-15	14.150	14.200	14.100	14.150	14.150	290,320

← NewerPage 13 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.