2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	19.050	19.150	18.850	19.100	19.100	179,441
2022-05-20	19.200	19.300	18.650	19.000	19.000	1,275,359
2022-05-19	19.450	19.450	18.950	19.200	19.200	209,120
2022-05-18	19.000	19.500	18.950	19.450	19.450	436,040
2022-05-17	18.750	19.200	18.650	19.200	19.200	312,829
2022-05-16	18.800	19.000	18.300	18.900	18.900	1,512,822
2022-05-13	19.800	19.900	19.700	19.800	19.800	375,037
2022-05-12	20.100	20.100	19.750	19.800	19.800	337,463
2022-05-11	20.100	20.200	20.050	20.150	20.150	126,090
2022-05-10	19.950	20.250	19.750	20.250	20.250	180,222
2022-05-09	19.900	19.950	19.800	19.900	19.900	543,660
2022-05-06	20.000	20.200	19.950	20.150	20.150	235,953
2022-05-05	20.200	20.400	20.200	20.300	20.300	230,060
2022-05-04	20.300	20.400	20.050	20.150	20.150	232,049
2022-05-03	20.350	20.350	19.950	20.250	20.250	381,087
2022-04-29	20.300	20.500	20.250	20.450	20.450	446,648
2022-04-28	20.350	20.550	20.250	20.300	20.300	381,654
2022-04-27	20.800	20.850	20.350	20.400	20.400	592,673
2022-04-26	20.750	21.000	20.750	20.950	20.950	132,629
2022-04-25	21.000	21.150	20.800	20.800	20.800	410,466
2022-04-22	21.200	21.450	21.200	21.250	21.250	361,631
2022-04-21	21.500	21.500	21.250	21.250	21.250	538,153
2022-04-20	21.950	21.950	21.600	21.800	21.800	350,000
2022-04-19	21.900	22.000	21.800	22.000	22.000	332,875
2022-04-18	22.050	22.050	21.850	21.900	21.900	254,182
2022-04-15	22.200	22.200	21.850	22.050	22.050	264,221
2022-04-14	22.300	22.350	22.100	22.250	22.250	370,611
2022-04-13	22.150	22.400	22.000	22.300	22.300	1,539,764
2022-04-12	21.700	22.000	21.700	22.000	22.000	1,686,909
2022-04-11	21.750	21.850	21.550	21.650	21.650	239,218
2022-04-08	21.450	21.750	21.400	21.750	21.750	178,049
2022-04-07	21.750	21.800	21.350	21.450	21.450	433,119
2022-04-06	21.750	21.900	21.700	21.800	21.800	306,388
2022-04-01	21.500	21.950	21.500	21.850	21.850	733,727
2022-03-31	21.500	21.500	21.250	21.250	21.250	255,212
2022-03-30	21.200	21.500	21.150	21.500	21.500	353,001
2022-03-29	21.350	21.350	21.150	21.200	21.200	269,330
2022-03-28	21.350	21.350	21.200	21.300	21.300	152,066
2022-03-25	21.650	21.700	21.550	21.550	21.550	189,159
2022-03-24	21.700	21.900	21.700	21.700	21.700	199,259
2022-03-23	21.700	21.950	21.700	21.950	21.950	381,637
2022-03-22	21.750	21.750	21.600	21.700	21.700	85,486
2022-03-21	21.750	21.800	21.500	21.700	21.700	161,627
2022-03-18	21.450	21.750	21.400	21.750	21.750	493,588
2022-03-17	21.200	21.600	21.200	21.450	21.450	441,914
2022-03-16	20.850	21.100	20.700	21.100	21.100	312,581
2022-03-15	21.000	21.050	20.800	20.800	20.800	232,673
2022-03-14	20.900	21.150	20.900	21.050	21.050	158,397
2022-03-11	21.000	21.000	20.850	20.900	20.900	163,136
2022-03-10	20.650	21.000	20.650	20.950	20.950	381,771
2022-03-09	20.700	20.750	20.500	20.750	20.750	310,064
2022-03-08	20.500	20.850	20.450	20.650	20.650	509,319
2022-03-07	21.050	21.100	20.600	20.900	20.900	635,164
2022-03-04	21.350	21.450	21.200	21.300	21.300	411,618
2022-03-03	21.750	21.750	21.500	21.600	21.600	152,047
2022-03-02	21.800	21.800	21.450	21.550	21.550	226,407
2022-03-01	21.650	21.900	21.450	21.650	21.650	327,890
2022-02-25	21.250	21.400	21.150	21.300	21.300	264,768
2022-02-24	21.550	21.600	21.200	21.250	21.250	601,421
2022-02-23	21.850	21.850	21.650	21.750	21.750	102,375

← NewerPage 19 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.