2905 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 17.100 | 17.300 | 17.050 | 17.150 | 17.150 | 568,453 |
| 2024-11-06 | 17.150 | 17.400 | 17.100 | 17.100 | 17.100 | 838,032 |
| 2024-11-05 | 17.250 | 17.400 | 16.800 | 17.050 | 17.050 | 3,846,003 |
| 2024-11-04 | 17.300 | 17.400 | 17.100 | 17.150 | 17.150 | 695,882 |
| 2024-11-01 | 16.800 | 17.300 | 16.700 | 17.300 | 17.300 | 884,391 |
| 2024-10-30 | 17.100 | 17.100 | 16.850 | 16.900 | 16.900 | 640,212 |
| 2024-10-29 | 17.300 | 17.400 | 16.850 | 16.950 | 16.950 | 857,206 |
| 2024-10-28 | 17.400 | 17.400 | 17.200 | 17.300 | 17.300 | 562,176 |
| 2024-10-25 | 17.300 | 17.400 | 17.250 | 17.350 | 17.350 | 553,808 |
| 2024-10-24 | 17.050 | 17.300 | 17.000 | 17.250 | 17.250 | 656,355 |
| 2024-10-23 | 16.950 | 17.200 | 16.950 | 17.100 | 17.100 | 612,026 |
| 2024-10-22 | 16.900 | 17.050 | 16.700 | 17.000 | 17.000 | 787,946 |
| 2024-10-21 | 16.800 | 16.950 | 16.750 | 16.800 | 16.800 | 730,455 |
| 2024-10-18 | 16.950 | 17.000 | 16.750 | 16.800 | 16.800 | 1,922,668 |
| 2024-10-17 | 17.100 | 17.350 | 17.050 | 17.350 | 17.350 | 513,120 |
| 2024-10-16 | 17.000 | 17.200 | 16.900 | 17.100 | 17.100 | 1,124,489 |
| 2024-10-15 | 17.300 | 17.800 | 17.000 | 17.000 | 17.000 | 4,656,939 |
| 2024-10-14 | 17.300 | 17.400 | 17.200 | 17.200 | 17.200 | 796,721 |
| 2024-10-11 | 17.900 | 17.900 | 17.150 | 17.250 | 17.250 | 2,557,789 |
| 2024-10-09 | 18.150 | 18.150 | 17.700 | 17.850 | 17.850 | 3,258,647 |
| 2024-10-08 | 18.100 | 18.300 | 18.000 | 18.000 | 18.000 | 1,054,877 |
| 2024-10-07 | 17.800 | 18.350 | 17.800 | 18.300 | 18.300 | 1,346,200 |
| 2024-10-04 | 18.100 | 18.100 | 17.750 | 17.800 | 17.800 | 1,204,896 |
| 2024-10-01 | 18.050 | 18.150 | 17.950 | 18.100 | 18.100 | 795,468 |
| 2024-09-30 | 18.600 | 18.600 | 18.000 | 18.050 | 18.050 | 2,568,818 |
| 2024-09-27 | 18.800 | 18.800 | 18.500 | 18.600 | 18.600 | 1,475,762 |
| 2024-09-26 | 18.650 | 19.000 | 18.500 | 18.600 | 18.600 | 3,455,118 |
| 2024-09-25 | 18.850 | 19.000 | 18.450 | 18.500 | 18.500 | 1,545,798 |
| 2024-09-24 | 18.750 | 19.100 | 18.650 | 18.700 | 18.700 | 1,052,611 |
| 2024-09-23 | 19.000 | 19.100 | 18.400 | 18.750 | 18.750 | 2,673,796 |
| 2024-09-20 | 19.300 | 19.350 | 18.850 | 19.000 | 19.000 | 7,668,533 |
| 2024-09-19 | 18.600 | 19.450 | 18.600 | 19.300 | 19.300 | 1,907,403 |
| 2024-09-18 | 18.850 | 19.150 | 18.550 | 18.550 | 18.550 | 2,149,527 |
| 2024-09-16 | 18.100 | 19.100 | 18.100 | 19.050 | 19.050 | 3,790,036 |
| 2024-09-13 | 17.850 | 18.100 | 17.650 | 18.000 | 18.000 | 1,615,829 |
| 2024-09-12 | 18.250 | 18.250 | 17.850 | 17.850 | 17.850 | 1,806,691 |
| 2024-09-11 | 18.250 | 18.400 | 17.600 | 18.050 | 18.050 | 8,021,729 |
| 2024-09-10 | 19.400 | 19.650 | 18.950 | 19.050 | 19.050 | 2,619,971 |
| 2024-09-09 | 19.250 | 19.500 | 19.200 | 19.350 | 19.350 | 2,243,927 |
| 2024-09-06 | 19.900 | 20.250 | 19.500 | 19.700 | 19.700 | 3,182,924 |
| 2024-09-05 | 19.500 | 19.900 | 19.500 | 19.750 | 19.750 | 2,081,522 |
| 2024-09-04 | 19.400 | 19.850 | 19.200 | 19.500 | 19.500 | 3,291,299 |
| 2024-09-03 | 20.000 | 20.350 | 19.700 | 20.000 | 20.000 | 5,040,580 |
| 2024-09-02 | 20.400 | 20.400 | 20.000 | 20.000 | 20.000 | 1,483,850 |
| 2024-08-30 | 20.700 | 20.800 | 20.150 | 20.400 | 20.400 | 3,435,217 |
| 2024-08-29 | 20.100 | 20.750 | 19.750 | 20.750 | 20.750 | 4,126,005 |
| 2024-08-28 | 20.150 | 20.250 | 19.900 | 20.100 | 20.100 | 1,839,635 |
| 2024-08-27 | 20.150 | 20.400 | 20.000 | 20.150 | 20.150 | 1,689,358 |
| 2024-08-26 | 20.550 | 20.950 | 20.250 | 20.250 | 20.250 | 3,315,156 |
| 2024-08-23 | 19.900 | 20.500 | 19.800 | 20.500 | 20.500 | 3,775,388 |
| 2024-08-22 | 20.650 | 20.650 | 19.900 | 20.050 | 20.050 | 3,143,682 |
| 2024-08-21 | 21.150 | 21.150 | 20.550 | 20.650 | 20.650 | 2,738,784 |
| 2024-08-20 | 21.100 | 21.600 | 20.900 | 21.100 | 21.100 | 4,603,719 |
| 2024-08-19 | 20.500 | 20.950 | 20.300 | 20.900 | 20.900 | 5,759,437 |
| 2024-08-16 | 21.350 | 21.550 | 20.300 | 20.350 | 20.350 | 5,871,777 |
| 2024-08-15 | 21.100 | 21.750 | 20.750 | 21.100 | 21.100 | 6,487,070 |
| 2024-08-14 | 20.800 | 21.000 | 20.450 | 20.650 | 20.650 | 2,418,360 |
| 2024-08-13 | 20.400 | 20.750 | 20.150 | 20.700 | 20.700 | 2,641,988 |
| 2024-08-12 | 20.000 | 20.500 | 19.800 | 20.350 | 20.350 | 3,134,177 |
| 2024-08-09 | 19.050 | 20.000 | 19.050 | 19.700 | 19.700 | 2,584,336 |
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.