2905 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	23.600	24.150	23.500	24.050	24.050	1,580,605
2021-11-17	23.250	23.500	23.250	23.500	23.500	705,076
2021-11-16	23.250	23.400	23.050	23.350	23.350	841,001
2021-11-15	23.300	23.500	23.150	23.300	23.300	851,119
2021-11-12	23.150	23.250	23.050	23.250	23.250	481,931
2021-11-11	23.050	23.150	22.950	23.150	23.150	469,136
2021-11-10	23.050	23.150	23.000	23.050	23.050	417,826
2021-11-09	23.200	23.200	23.000	23.100	23.100	462,432
2021-11-08	23.100	23.250	23.050	23.150	23.150	298,293
2021-11-05	23.100	23.200	23.000	23.100	23.100	489,478
2021-11-04	23.050	23.250	23.050	23.100	23.100	333,973
2021-11-03	23.000	23.100	22.800	22.950	22.950	559,137
2021-11-02	23.250	23.300	23.000	23.000	23.000	597,055
2021-11-01	23.100	23.250	23.000	23.150	23.150	692,509
2021-10-29	23.250	23.250	23.050	23.150	23.150	655,401
2021-10-28	23.250	23.350	23.200	23.250	23.250	499,040
2021-10-27	23.500	23.500	23.250	23.450	23.450	691,904
2021-10-26	23.550	23.850	23.450	23.650	23.650	624,593
2021-10-25	23.650	23.650	23.400	23.600	23.600	650,524
2021-10-22	24.100	24.100	23.600	23.750	23.750	730,303
2021-10-21	23.650	24.200	23.500	24.000	24.000	2,626,861
2021-10-20	23.600	23.650	23.050	23.650	23.650	1,303,784
2021-10-19	23.350	23.500	23.150	23.500	23.500	1,105,725
2021-10-18	23.700	23.800	23.300	23.350	23.350	1,233,708

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

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.