2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14.500	14.600	14.450	14.550	14.550	216,599
2022-11-09	14.700	14.850	14.600	14.600	14.600	341,909
2022-11-08	14.550	14.700	14.550	14.650	14.650	221,353
2022-11-07	14.550	14.650	14.350	14.550	14.550	302,892
2022-11-04	14.500	14.550	14.350	14.500	14.500	194,888
2022-11-03	14.300	14.650	14.300	14.500	14.500	606,975
2022-11-02	14.200	14.400	14.200	14.350	14.350	149,798
2022-11-01	14.150	14.400	14.150	14.300	14.300	229,943
2022-10-31	14.200	14.300	14.050	14.150	14.150	169,957
2022-10-28	14.300	14.300	14.200	14.200	14.200	144,921
2022-10-27	14.150	14.350	14.150	14.300	14.300	216,395
2022-10-26	14.200	14.300	14.000	14.100	14.100	434,524
2022-10-25	14.300	14.400	13.950	13.950	13.950	360,547
2022-10-24	14.100	14.300	14.050	14.200	14.200	354,880
2022-10-21	13.600	14.150	13.600	13.950	13.950	511,213
2022-10-20	14.100	14.100	13.450	13.600	13.600	2,645,946
2022-10-19	14.400	14.400	14.100	14.150	14.150	331,312
2022-10-18	14.350	14.500	14.050	14.400	14.400	529,507
2022-10-17	14.300	14.300	13.950	14.250	14.250	376,488
2022-10-14	14.050	14.500	14.050	14.400	14.400	519,858
2022-10-13	14.350	14.350	13.850	14.000	14.000	748,389
2022-10-12	14.500	14.500	14.150	14.350	14.350	640,482
2022-10-11	14.350	14.500	14.050	14.500	14.500	496,301
2022-10-07	14.350	14.600	14.350	14.600	14.600	368,047
2022-10-06	14.500	14.550	14.400	14.550	14.550	274,923
2022-10-05	14.450	14.550	14.300	14.500	14.500	629,182
2022-10-04	14.500	14.550	14.200	14.400	14.400	620,141
2022-10-03	14.500	14.900	14.300	14.500	14.500	592,164
2022-09-30	14.200	14.650	14.200	14.500	14.500	581,079
2022-09-29	14.200	14.750	14.150	14.500	14.500	700,486
2022-09-28	14.500	14.500	14.100	14.150	14.150	795,862
2022-09-27	14.700	14.750	14.300	14.500	14.500	1,150,895
2022-09-26	15.100	15.100	14.600	14.700	14.700	999,895
2022-09-23	15.200	15.200	15.050	15.100	15.100	414,184
2022-09-22	15.150	15.200	15.000	15.150	15.150	653,478
2022-09-21	15.350	15.400	15.150	15.150	15.150	636,978
2022-09-20	15.350	15.350	15.150	15.350	15.350	559,130
2022-09-19	15.700	15.700	15.150	15.300	15.300	1,038,093
2022-09-16	15.600	15.650	15.450	15.500	15.500	1,028,740
2022-09-15	15.550	15.750	15.550	15.750	15.750	816,069
2022-09-14	15.850	15.850	15.500	15.700	15.700	1,105,045
2022-09-13	15.950	16.050	15.650	15.950	15.950	939,043
2022-09-12	16.300	16.300	15.700	15.900	15.900	1,420,142
2022-09-08	16.200	16.300	15.950	16.300	16.300	2,158,794
2022-09-07	17.500	17.550	17.200	17.200	17.200	2,852,934
2022-09-06	17.900	17.950	17.600	17.750	17.750	2,097,147
2022-09-05	18.000	18.000	17.750	17.850	17.850	1,487,482
2022-09-02	17.750	17.950	17.750	17.950	17.950	1,655,338
2022-09-01	17.950	18.200	17.800	17.850	17.850	748,279
2022-08-31	18.000	18.200	17.850	18.150	18.150	483,793
2022-08-30	18.050	18.100	17.850	17.850	17.850	728,861
2022-08-29	18.500	18.500	18.000	18.000	18.000	777,358
2022-08-26	18.550	18.750	18.500	18.650	18.650	308,845
2022-08-25	18.450	18.500	18.300	18.500	18.500	313,376
2022-08-24	18.250	18.450	18.250	18.350	18.350	1,320,089
2022-08-23	18.150	18.300	18.150	18.200	18.200	231,469
2022-08-22	18.200	18.350	18.150	18.300	18.300	247,429
2022-08-19	18.300	18.400	18.150	18.400	18.400	279,038
2022-08-18	18.400	18.600	18.300	18.300	18.300	262,277
2022-08-17	18.250	18.650	18.250	18.350	18.350	656,385

← NewerPage 17 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.