2905 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	21.850	21.900	21.600	21.650	21.650	414,548
2022-02-21	21.850	22.000	21.850	22.000	22.000	342,915
2022-02-18	21.900	22.100	21.800	22.100	22.100	224,982
2022-02-17	22.000	22.200	21.950	21.950	21.950	340,183
2022-02-16	21.900	22.100	21.850	22.000	22.000	203,700
2022-02-15	21.950	21.950	21.850	21.850	21.850	190,065
2022-02-14	21.850	22.150	21.800	22.000	22.000	408,542
2022-02-11	22.050	22.300	21.900	22.050	22.050	247,264
2022-02-10	22.000	22.200	22.000	22.100	22.100	271,294
2022-02-09	21.650	22.150	21.650	22.050	22.050	482,801
2022-02-08	21.600	21.750	21.500	21.700	21.700	261,458
2022-02-07	21.300	21.650	21.300	21.600	21.600	221,575
2022-01-26	21.300	21.400	21.200	21.300	21.300	276,276
2022-01-25	21.600	21.650	21.150	21.300	21.300	856,744
2022-01-24	22.000	22.000	21.550	21.800	21.800	402,647
2022-01-21	21.800	22.100	21.800	21.900	21.900	648,747
2022-01-20	21.850	22.100	21.850	21.850	21.850	441,660
2022-01-19	22.000	22.250	21.800	21.800	21.800	663,962
2022-01-18	22.150	22.250	22.000	22.000	22.000	431,937
2022-01-17	22.150	22.300	22.050	22.150	22.150	437,775
2022-01-14	22.450	22.450	22.200	22.250	22.250	496,754
2022-01-13	22.500	22.500	22.300	22.350	22.350	326,294
2022-01-12	22.250	22.450	22.250	22.450	22.450	243,800
2022-01-11	22.400	22.400	22.200	22.250	22.250	221,332
2022-01-10	22.250	22.400	22.250	22.400	22.400	316,165
2022-01-07	22.650	22.650	22.350	22.350	22.350	257,898
2022-01-06	22.450	22.550	22.350	22.550	22.550	156,037
2022-01-05	22.250	22.500	22.250	22.450	22.450	154,606
2022-01-04	22.400	22.500	22.350	22.500	22.500	229,544
2022-01-03	22.650	22.700	22.400	22.450	22.450	227,835
2021-12-30	22.600	22.650	22.550	22.650	22.650	659,730
2021-12-29	22.500	22.650	22.500	22.600	22.600	371,556
2021-12-28	22.500	22.650	22.500	22.500	22.500	236,799
2021-12-27	22.400	22.550	22.350	22.550	22.550	772,392
2021-12-24	22.400	22.450	22.350	22.400	22.400	211,988
2021-12-23	22.300	22.450	22.300	22.400	22.400	178,495
2021-12-22	22.500	22.500	22.250	22.400	22.400	807,562
2021-12-21	22.450	22.500	22.250	22.450	22.450	253,421
2021-12-20	22.250	22.350	22.100	22.300	22.300	685,218
2021-12-17	22.350	22.400	22.300	22.300	22.300	319,726
2021-12-16	22.400	22.450	22.200	22.350	22.350	623,845
2021-12-15	22.400	22.600	22.350	22.400	22.400	531,375
2021-12-14	22.750	22.750	22.400	22.400	22.400	801,474
2021-12-13	22.800	22.850	22.600	22.650	22.650	755,246
2021-12-10	22.900	22.950	22.800	22.850	22.850	569,043
2021-12-09	23.000	23.050	22.900	23.000	23.000	432,609
2021-12-08	23.000	23.150	22.950	23.100	23.100	391,174
2021-12-07	22.950	23.100	22.900	22.950	22.950	310,571
2021-12-06	23.000	23.000	22.850	22.950	22.950	320,053
2021-12-03	23.000	23.100	22.950	23.000	23.000	375,895
2021-12-02	23.250	23.250	22.950	22.950	22.950	495,654
2021-12-01	23.250	23.450	23.100	23.250	23.250	316,016
2021-11-30	23.150	23.550	23.150	23.500	23.500	678,935
2021-11-29	23.000	23.400	22.800	23.100	23.100	686,253
2021-11-26	23.500	23.500	23.050	23.150	23.150	680,101
2021-11-25	23.900	23.900	23.550	23.600	23.600	245,810
2021-11-24	23.450	23.900	23.450	23.700	23.700	873,154
2021-11-23	23.500	23.500	23.300	23.400	23.400	558,167
2021-11-22	23.650	23.650	23.350	23.500	23.500	487,116
2021-11-19	24.100	24.100	23.500	23.650	23.650	756,927

← NewerPage 20 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.