ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.025	0.025	0.025	0.025	0.021	0
2023-08-16	0.025	0.025	0.025	0.025	0.021	0
2023-08-15	0.025	0.025	0.025	0.025	0.021	0
2023-08-14	0.030	0.030	0.025	0.025	0.021	1,548,000
2023-08-11	0.033	0.033	0.032	0.032	0.023	1,428,000
2023-08-10	0.029	0.029	0.029	0.029	0.021	0
2023-08-09	0.032	0.032	0.029	0.029	0.021	308,000
2023-08-08	0.030	0.033	0.030	0.030	0.021	340,000
2023-08-07	0.032	0.032	0.028	0.030	0.021	104,000
2023-08-04	0.031	0.031	0.031	0.031	0.022	172,000
2023-08-03	0.028	0.028	0.028	0.028	0.020	0
2023-08-02	0.028	0.028	0.028	0.028	0.020	0
2023-08-01	0.028	0.028	0.028	0.028	0.020	44,000
2023-07-31	0.028	0.028	0.028	0.028	0.020	0
2023-07-28	0.028	0.028	0.028	0.028	0.020	0
2023-07-27	0.028	0.028	0.028	0.028	0.020	0
2023-07-26	0.027	0.028	0.027	0.028	0.020	20,000
2023-07-25	0.029	0.029	0.029	0.029	0.021	0
2023-07-24	0.029	0.029	0.029	0.029	0.021	0
2023-07-21	0.029	0.029	0.029	0.029	0.021	0
2023-07-20	0.029	0.029	0.029	0.029	0.021	0
2023-07-19	0.029	0.029	0.029	0.029	0.021	0
2023-07-18	0.029	0.029	0.029	0.029	0.021	0
2023-07-14	0.030	0.030	0.029	0.029	0.021	76,000
2023-07-13	0.027	0.027	0.027	0.027	0.019	0
2023-07-12	0.027	0.027	0.027	0.027	0.019	200,000
2023-07-11	0.029	0.029	0.029	0.029	0.021	0
2023-07-10	0.029	0.029	0.029	0.029	0.021	16,000
2023-07-07	0.030	0.030	0.029	0.029	0.021	240,000
2023-07-06	0.029	0.032	0.029	0.030	0.021	1,196,000
2023-07-05	0.027	0.028	0.027	0.028	0.020	416,000
2023-07-04	0.028	0.028	0.028	0.028	0.020	0
2023-07-03	0.028	0.030	0.027	0.028	0.020	1,828,000
2023-06-30	0.028	0.028	0.027	0.027	0.019	1,608,000
2023-06-29	0.029	0.031	0.027	0.031	0.022	1,508,000
2023-06-28	0.028	0.028	0.028	0.028	0.020	0
2023-06-27	0.028	0.028	0.028	0.028	0.020	0
2023-06-26	0.030	0.030	0.027	0.027	0.019	1,432,000
2023-06-23	0.029	0.029	0.029	0.029	0.021	24,000
2023-06-21	0.026	0.029	0.026	0.028	0.020	2,404,000
2023-06-20	0.027	0.028	0.026	0.028	0.020	1,208,000
2023-06-19	0.029	0.030	0.027	0.027	0.019	948,000
2023-06-16	0.026	0.026	0.026	0.026	0.019	0
2023-06-15	0.025	0.026	0.025	0.026	0.019	356,000
2023-06-14	0.027	0.027	0.027	0.027	0.019	456,000
2023-06-13	0.026	0.026	0.025	0.025	0.018	904,000
2023-06-12	0.026	0.026	0.026	0.026	0.019	16,000
2023-06-09	0.026	0.027	0.026	0.027	0.019	600,000
2023-06-08	0.027	0.027	0.027	0.027	0.019	0
2023-06-07	0.027	0.027	0.027	0.027	0.019	0
2023-06-06	0.027	0.027	0.027	0.027	0.019	0
2023-06-05	0.027	0.027	0.027	0.027	0.019	0
2023-06-02	0.027	0.027	0.027	0.027	0.019	0
2023-06-01	0.027	0.027	0.027	0.027	0.019	0
2023-05-31	0.027	0.027	0.027	0.027	0.019	0
2023-05-30	0.027	0.027	0.027	0.027	0.019	0
2023-05-29	0.024	0.027	0.024	0.027	0.019	40,000
2023-05-25	0.027	0.027	0.027	0.027	0.019	0
2023-05-24	0.025	0.027	0.025	0.027	0.019	44,000
2023-05-23	0.027	0.027	0.027	0.027	0.019	4,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0018 HKD
2025-08-25	0.0020 HKD
2024-08-19	0.0020 HKD
2023-08-14	0.0050 HKD
2022-08-26	0.0060 HKD
2021-08-26	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.