2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	16.100	16.300	15.950	16.300	16.300	819,363
2023-02-14	15.650	16.150	15.650	16.150	16.150	728,389
2023-02-13	15.650	15.750	15.500	15.650	15.650	491,031
2023-02-10	15.650	15.700	15.500	15.600	15.600	243,096
2023-02-09	15.500	15.750	15.500	15.650	15.650	202,503
2023-02-08	15.650	15.800	15.600	15.600	15.600	317,479
2023-02-07	15.650	15.750	15.600	15.650	15.650	201,915
2023-02-06	15.800	15.850	15.550	15.650	15.650	529,528
2023-02-03	15.700	15.850	15.500	15.800	15.800	575,840
2023-02-02	15.650	15.800	15.600	15.700	15.700	449,337
2023-02-01	15.350	15.650	15.350	15.600	15.600	288,469
2023-01-31	15.300	15.450	15.300	15.350	15.350	239,453
2023-01-30	15.400	15.700	15.250	15.400	15.400	368,925
2023-01-17	15.300	15.400	15.300	15.400	15.400	84,901
2023-01-16	15.350	15.350	15.200	15.300	15.300	191,801
2023-01-13	15.350	15.350	15.150	15.300	15.300	135,743
2023-01-12	15.650	15.650	15.300	15.350	15.350	198,944
2023-01-11	15.400	15.500	15.400	15.400	15.400	80,096
2023-01-10	15.350	15.400	15.350	15.400	15.400	106,352
2023-01-09	15.400	15.450	15.400	15.450	15.450	183,130
2023-01-06	15.250	15.400	15.200	15.350	15.350	68,807
2023-01-05	15.400	15.450	15.300	15.300	15.300	254,049
2023-01-04	15.100	15.350	15.100	15.350	15.350	128,167
2023-01-03	15.200	15.200	15.000	15.100	15.100	224,971
2022-12-30	15.200	15.250	15.100	15.150	15.150	81,437
2022-12-29	15.100	15.200	14.950	15.150	15.150	215,982
2022-12-28	15.200	15.400	15.050	15.150	15.150	184,614
2022-12-27	15.200	15.300	15.150	15.200	15.200	152,042
2022-12-26	15.100	15.300	15.100	15.150	15.150	195,431
2022-12-23	15.000	15.200	14.950	15.050	15.050	352,484
2022-12-22	15.000	15.200	15.000	15.150	15.150	81,742
2022-12-21	15.200	15.250	15.000	15.000	15.000	213,617
2022-12-20	15.200	15.250	15.000	15.000	15.000	245,179
2022-12-19	15.100	15.300	15.050	15.200	15.200	99,682
2022-12-16	15.300	15.800	15.100	15.100	15.100	495,430
2022-12-15	15.400	15.500	15.300	15.400	15.400	143,010
2022-12-14	15.350	15.600	15.350	15.400	15.400	247,450
2022-12-13	15.250	15.350	15.100	15.300	15.300	531,446
2022-12-12	15.400	15.450	15.300	15.400	15.400	68,075
2022-12-09	15.350	15.500	15.300	15.450	15.450	227,585
2022-12-08	15.450	15.450	15.200	15.300	15.300	311,876
2022-12-07	15.550	15.750	15.400	15.500	15.500	580,683
2022-12-06	16.050	16.050	15.550	15.550	15.550	708,481
2022-12-05	16.100	16.350	16.050	16.050	16.050	532,344
2022-12-02	16.100	16.150	16.000	16.100	16.100	294,393
2022-12-01	16.100	16.200	15.800	16.100	16.100	883,696
2022-11-30	15.150	16.100	15.150	16.100	16.100	1,892,919
2022-11-29	14.850	15.200	14.850	15.150	15.150	913,037
2022-11-28	14.950	14.950	14.700	14.850	14.850	396,043
2022-11-25	15.100	15.100	14.850	15.000	15.000	329,104
2022-11-24	14.750	15.050	14.750	15.050	15.050	687,172
2022-11-23	14.700	14.800	14.650	14.700	14.700	291,013
2022-11-22	14.700	14.750	14.600	14.650	14.650	193,784
2022-11-21	14.650	14.750	14.600	14.650	14.650	135,768
2022-11-18	14.600	14.700	14.600	14.650	14.650	208,541
2022-11-17	14.400	14.700	14.400	14.650	14.650	234,786
2022-11-16	14.650	14.650	14.400	14.400	14.400	595,782
2022-11-15	14.650	14.650	14.500	14.650	14.650	838,504
2022-11-14	14.650	14.700	14.400	14.650	14.650	1,011,454
2022-11-11	14.750	14.750	14.450	14.500	14.500	926,862

← NewerPage 16 of 21 · 1,220 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.