2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	14.350	14.350	14.100	14.150	14.150	392,617
2023-08-11	14.450	14.450	14.300	14.350	14.350	314,088
2023-08-10	14.450	14.450	14.300	14.400	14.400	363,955
2023-08-09	14.550	14.550	14.450	14.450	14.450	240,682
2023-08-08	14.600	14.600	14.400	14.450	14.450	482,078
2023-08-07	14.700	14.750	14.550	14.600	14.600	291,215
2023-08-04	14.750	14.750	14.650	14.650	14.650	222,872
2023-08-02	14.800	14.850	14.650	14.750	14.750	378,253
2023-08-01	14.850	14.900	14.650	14.750	14.750	253,311
2023-07-31	14.800	14.900	14.650	14.650	14.650	379,611
2023-07-28	14.700	14.800	14.700	14.750	14.750	284,007
2023-07-27	14.600	14.750	14.600	14.700	14.700	224,175
2023-07-26	14.500	14.600	14.500	14.550	14.550	259,424
2023-07-25	14.500	14.600	14.450	14.500	14.500	227,072
2023-07-24	14.650	14.650	14.450	14.500	14.500	466,084
2023-07-21	14.550	14.750	14.550	14.650	14.650	452,593
2023-07-20	14.550	14.600	14.500	14.600	14.600	291,771
2023-07-19	14.700	14.700	14.500	14.550	14.550	637,322
2023-07-18	14.800	14.800	14.600	14.700	14.700	650,739
2023-07-17	15.000	15.000	14.750	14.800	14.800	656,446
2023-07-14	14.850	15.000	14.800	14.950	14.950	549,163
2023-07-13	15.200	15.200	14.800	14.850	14.850	926,780
2023-07-12	15.200	15.250	15.050	15.050	15.050	192,541
2023-07-11	14.850	15.250	14.850	15.250	15.250	552,601
2023-07-10	14.850	15.000	14.850	14.850	14.850	348,310
2023-07-07	14.950	14.950	14.800	14.850	14.850	525,617
2023-07-06	15.150	15.150	14.950	14.950	14.950	642,300
2023-07-05	15.100	15.200	15.100	15.150	15.150	217,143
2023-07-04	15.250	15.250	15.050	15.200	15.200	314,100
2023-07-03	15.200	15.250	15.100	15.200	15.200	708,969
2023-06-30	15.050	15.200	15.000	15.200	15.200	509,955
2023-06-29	15.100	15.150	15.050	15.050	15.050	148,765
2023-06-28	15.150	15.200	15.000	15.000	15.000	739,514
2023-06-27	15.300	15.300	15.100	15.200	15.200	508,782
2023-06-26	15.150	15.200	15.150	15.200	15.200	266,061
2023-06-21	15.100	15.250	15.000	15.250	15.250	700,006
2023-06-20	15.200	15.200	15.050	15.100	15.100	573,763
2023-06-19	15.350	15.350	15.150	15.200	15.200	277,176
2023-06-16	15.250	15.400	15.200	15.200	15.200	448,842
2023-06-15	15.300	15.350	15.250	15.350	15.350	224,610
2023-06-14	15.400	15.400	15.250	15.300	15.300	226,379
2023-06-13	15.600	15.600	15.300	15.400	15.400	622,475
2023-06-12	15.300	15.300	15.150	15.300	15.300	288,222
2023-06-09	15.300	15.300	15.200	15.300	15.300	456,940
2023-06-08	15.400	15.400	15.200	15.200	15.200	203,935
2023-06-07	15.300	15.400	15.250	15.400	15.400	400,697
2023-06-06	15.150	15.300	15.150	15.300	15.300	377,114
2023-06-05	15.200	15.300	15.200	15.200	15.200	310,409
2023-06-02	15.100	15.200	15.050	15.200	15.200	282,330
2023-06-01	15.200	15.200	15.000	15.100	15.100	419,635
2023-05-31	15.100	15.200	15.000	15.000	15.000	972,418
2023-05-30	15.150	15.150	15.050	15.100	15.100	258,051
2023-05-29	15.300	15.350	15.150	15.150	15.150	252,025
2023-05-26	15.200	15.300	15.100	15.200	15.200	317,547
2023-05-25	15.250	15.350	15.200	15.200	15.200	184,121
2023-05-24	15.300	15.400	15.250	15.350	15.350	206,196
2023-05-23	15.350	15.500	15.300	15.400	15.400	363,849
2023-05-22	15.200	15.300	15.200	15.300	15.300	351,631
2023-05-19	15.300	15.300	15.200	15.200	15.200	195,204
2023-05-18	15.100	15.350	15.100	15.250	15.250	610,813

← NewerPage 14 of 21 · 1,219 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.