2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	18.100	18.250	18.050	18.200	18.200	292,861
2022-08-15	18.200	18.250	18.050	18.150	18.150	618,289
2022-08-12	18.250	18.500	18.200	18.450	18.450	282,730
2022-08-11	18.100	18.300	18.100	18.250	18.250	195,118
2022-08-10	18.050	18.200	18.000	18.150	18.150	219,190
2022-08-09	17.900	18.300	17.900	18.050	18.050	263,703
2022-08-08	17.850	18.050	17.800	18.050	18.050	265,074
2022-08-05	17.600	17.850	17.600	17.800	17.800	221,992
2022-08-04	17.800	17.800	17.250	17.600	17.600	404,448
2022-08-03	18.000	18.050	17.750	17.750	17.750	214,854
2022-08-02	17.700	18.000	17.700	18.000	18.000	189,170
2022-08-01	17.850	18.000	17.650	18.000	18.000	207,132
2022-07-29	17.900	17.900	17.650	17.750	17.750	237,656
2022-07-28	17.800	17.800	17.600	17.800	17.800	276,210
2022-07-27	17.950	17.950	17.600	17.750	17.750	228,341
2022-07-26	18.000	18.000	17.600	17.850	17.850	247,867
2022-07-25	17.950	17.950	17.550	17.800	17.800	288,227
2022-07-22	17.450	17.900	17.200	17.900	17.900	1,346,151
2022-07-21	18.450	18.500	18.150	18.450	18.450	442,310
2022-07-20	18.800	18.800	18.400	18.450	18.450	346,456
2022-07-19	18.500	18.600	18.450	18.550	18.550	200,295
2022-07-18	18.550	18.600	18.450	18.500	18.500	369,890
2022-07-15	18.800	18.800	18.500	18.550	18.550	257,525
2022-07-14	19.000	19.050	18.700	18.950	18.950	138,149
2022-07-13	18.600	19.150	18.600	19.050	19.050	334,504
2022-07-12	18.800	18.950	18.350	18.450	18.450	458,523
2022-07-11	19.100	19.300	18.950	18.950	18.950	115,756
2022-07-08	19.300	19.450	19.200	19.200	19.200	217,914
2022-07-07	19.450	19.450	19.150	19.300	19.300	98,920
2022-07-06	19.800	19.800	19.350	19.400	19.400	252,937
2022-07-05	20.000	20.000	19.700	19.750	19.750	333,502
2022-07-04	19.500	19.950	19.500	19.650	19.650	400,908
2022-07-01	19.550	19.800	19.300	19.450	19.450	440,114
2022-06-30	19.450	19.550	19.100	19.550	19.550	274,520
2022-06-29	19.450	19.650	19.400	19.600	19.600	182,861
2022-06-28	19.650	20.000	19.650	20.000	20.000	143,023
2022-06-27	19.900	20.150	19.850	20.000	20.000	432,505
2022-06-24	19.350	19.850	19.200	19.800	19.800	564,761
2022-06-23	19.150	19.500	18.900	19.300	19.300	531,251
2022-06-22	19.150	19.150	18.850	19.100	19.100	251,613
2022-06-21	18.700	19.350	18.700	19.300	19.300	766,623
2022-06-20	18.850	19.150	18.650	18.650	18.650	232,766
2022-06-17	19.000	19.050	18.800	18.800	18.800	302,524
2022-06-16	19.600	19.600	19.000	19.000	19.000	177,067
2022-06-15	19.150	19.450	19.150	19.250	19.250	318,211
2022-06-14	19.050	19.200	18.950	19.050	19.050	130,503
2022-06-13	19.050	19.200	18.900	19.000	19.000	469,658
2022-06-10	19.500	19.700	19.500	19.700	19.700	104,919
2022-06-09	19.450	19.750	19.450	19.750	19.750	143,856
2022-06-08	19.350	19.650	19.300	19.550	19.550	137,144
2022-06-07	19.350	19.500	19.300	19.450	19.450	104,722
2022-06-06	19.600	19.700	19.400	19.500	19.500	129,263
2022-06-02	19.450	19.600	19.350	19.550	19.550	81,328
2022-06-01	19.600	19.600	19.450	19.500	19.500	118,130
2022-05-31	19.400	19.650	19.300	19.650	19.650	336,825
2022-05-30	19.400	19.650	19.400	19.400	19.400	431,603
2022-05-27	19.450	19.600	19.350	19.350	19.350	167,666
2022-05-26	19.200	19.450	19.200	19.450	19.450	147,512
2022-05-25	19.100	19.300	19.000	19.300	19.300	225,420
2022-05-24	18.950	19.100	18.950	19.050	19.050	112,768

← NewerPage 18 of 21 · 1,224 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.