2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	15.000	15.250	15.000	15.250	15.250	559,772
2023-05-16	15.050	15.100	14.900	15.050	15.050	288,319
2023-05-15	15.000	15.100	14.850	15.050	15.050	337,329
2023-05-12	14.750	14.950	14.700	14.900	14.900	199,589
2023-05-11	14.950	14.950	14.750	14.850	14.850	309,821
2023-05-10	14.950	15.100	14.900	15.050	15.050	228,732
2023-05-09	15.000	15.050	14.900	14.950	14.950	242,797
2023-05-08	15.150	15.150	14.950	15.000	15.000	410,568
2023-05-05	15.150	15.250	15.050	15.150	15.150	200,071
2023-05-04	15.100	15.200	15.050	15.150	15.150	149,163
2023-05-03	15.200	15.200	15.100	15.100	15.100	239,572
2023-05-02	15.150	15.200	15.100	15.200	15.200	293,317
2023-04-28	15.100	15.200	15.050	15.150	15.150	234,950
2023-04-27	15.200	15.200	15.050	15.050	15.050	252,406
2023-04-26	15.050	15.250	15.050	15.150	15.150	354,140
2023-04-25	15.100	15.300	15.000	15.050	15.050	294,553
2023-04-24	15.000	15.050	14.850	15.050	15.050	221,701
2023-04-21	15.000	15.100	14.800	14.950	14.950	541,796
2023-04-20	15.400	15.400	15.000	15.000	15.000	606,470
2023-04-19	15.450	15.550	15.200	15.300	15.300	678,915
2023-04-18	15.350	15.500	15.300	15.400	15.400	188,297
2023-04-17	15.400	15.400	15.300	15.400	15.400	441,448
2023-04-14	15.450	15.550	15.350	15.400	15.400	581,218
2023-04-13	15.350	15.450	15.300	15.400	15.400	535,967
2023-04-12	15.400	15.400	15.300	15.350	15.350	324,144
2023-04-11	15.550	15.600	15.350	15.400	15.400	207,116
2023-04-10	15.350	15.500	15.300	15.500	15.500	152,712
2023-04-07	15.200	15.350	15.200	15.350	15.350	284,162
2023-04-06	15.350	15.450	15.200	15.250	15.250	343,079
2023-03-31	15.350	15.450	15.250	15.350	15.350	376,608
2023-03-30	15.450	15.550	15.300	15.350	15.350	337,208
2023-03-29	15.350	15.450	15.300	15.400	15.400	180,087
2023-03-28	15.550	15.550	15.400	15.450	15.450	308,685
2023-03-27	15.700	15.800	15.500	15.550	15.550	200,934
2023-03-24	15.700	15.750	15.500	15.700	15.700	367,438
2023-03-23	15.600	15.650	15.550	15.550	15.550	309,005
2023-03-22	15.450	15.700	15.450	15.550	15.550	240,461
2023-03-21	15.300	15.500	15.250	15.450	15.450	356,051
2023-03-20	15.300	15.400	15.150	15.300	15.300	340,908
2023-03-17	14.950	15.550	14.950	15.450	15.450	522,267
2023-03-16	15.500	15.500	15.150	15.250	15.250	560,382
2023-03-15	15.700	15.800	15.500	15.550	15.550	491,825
2023-03-14	15.900	15.950	15.550	15.700	15.700	664,620
2023-03-13	16.200	16.250	15.800	15.950	15.950	530,798
2023-03-10	16.600	16.600	16.250	16.350	16.350	438,199
2023-03-09	16.800	16.800	16.550	16.650	16.650	317,509
2023-03-08	16.650	16.700	16.550	16.700	16.700	198,534
2023-03-07	16.400	16.700	16.300	16.650	16.650	221,864
2023-03-06	16.500	16.500	16.300	16.400	16.400	501,213
2023-03-03	16.400	16.400	16.250	16.250	16.250	361,844
2023-03-02	16.400	16.500	16.300	16.350	16.350	221,400
2023-03-01	16.850	16.850	16.400	16.400	16.400	646,316
2023-02-24	16.800	16.850	16.700	16.850	16.850	302,953
2023-02-23	16.950	17.000	16.750	16.800	16.800	312,908
2023-02-22	16.900	16.900	16.550	16.900	16.900	652,252
2023-02-21	17.000	17.250	16.700	16.950	16.950	699,585
2023-02-20	16.800	17.300	16.700	16.950	16.950	1,408,001
2023-02-17	16.300	16.700	16.200	16.650	16.650	721,725
2023-02-16	16.300	16.400	16.250	16.250	16.250	518,061
2023-02-15	16.100	16.300	15.950	16.300	16.300	819,363

← NewerPage 15 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.