ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.030	0.030	0.030	0.030	0.021	0
2023-02-20	0.030	0.030	0.030	0.030	0.021	0
2023-02-17	0.030	0.030	0.030	0.030	0.021	0
2023-02-16	0.030	0.030	0.030	0.030	0.021	0
2023-02-15	0.030	0.030	0.030	0.030	0.021	0
2023-02-14	0.030	0.030	0.030	0.030	0.021	36,000
2023-02-13	0.035	0.035	0.031	0.031	0.022	612,000
2023-02-10	0.035	0.035	0.035	0.035	0.025	36,000
2023-02-09	0.035	0.035	0.035	0.035	0.025	4,000
2023-02-08	0.032	0.032	0.032	0.032	0.023	0
2023-02-07	0.032	0.032	0.032	0.032	0.023	0
2023-02-06	0.032	0.032	0.032	0.032	0.023	0
2023-02-03	0.032	0.033	0.032	0.032	0.023	376,000
2023-02-02	0.031	0.033	0.029	0.033	0.024	1,212,000
2023-02-01	0.033	0.033	0.033	0.033	0.024	0
2023-01-31	0.033	0.033	0.033	0.033	0.024	0
2023-01-30	0.033	0.033	0.033	0.033	0.024	20,000
2023-01-27	0.030	0.030	0.030	0.030	0.021	0
2023-01-26	0.029	0.029	0.029	0.029	0.021	900,000
2023-01-20	0.029	0.029	0.029	0.029	0.021	108,000
2023-01-19	0.029	0.029	0.029	0.029	0.021	0
2023-01-18	0.029	0.029	0.029	0.029	0.021	40,000
2023-01-17	0.029	0.029	0.029	0.029	0.021	0
2023-01-16	0.029	0.029	0.029	0.029	0.021	20,000
2023-01-13	0.028	0.028	0.028	0.028	0.020	0
2023-01-12	0.027	0.029	0.027	0.028	0.020	528,000
2023-01-11	0.028	0.028	0.028	0.028	0.020	244,000
2023-01-10	0.028	0.029	0.028	0.028	0.020	560,000
2023-01-09	0.026	0.028	0.026	0.028	0.020	100,000
2023-01-06	0.028	0.028	0.028	0.028	0.020	0
2023-01-05	0.028	0.028	0.028	0.028	0.020	0
2023-01-04	0.028	0.028	0.028	0.028	0.020	0
2023-01-03	0.028	0.028	0.028	0.028	0.020	0
2022-12-30	0.028	0.028	0.028	0.028	0.020	0
2022-12-29	0.028	0.028	0.028	0.028	0.020	0
2022-12-28	0.028	0.028	0.028	0.028	0.020	0
2022-12-23	0.028	0.028	0.028	0.028	0.020	0
2022-12-22	0.026	0.028	0.026	0.028	0.020	7,888,000
2022-12-21	0.025	0.027	0.025	0.027	0.019	200,000
2022-12-20	0.027	0.027	0.027	0.027	0.019	0
2022-12-19	0.024	0.027	0.024	0.027	0.019	720,000
2022-12-16	0.027	0.027	0.027	0.027	0.019	0
2022-12-15	0.027	0.027	0.027	0.027	0.019	0
2022-12-14	0.026	0.026	0.026	0.026	0.019	0
2022-12-13	0.026	0.026	0.026	0.026	0.019	24,000
2022-12-12	0.026	0.026	0.026	0.026	0.019	24,000
2022-12-09	0.025	0.026	0.025	0.026	0.019	500,000
2022-12-08	0.025	0.025	0.025	0.025	0.018	400,000
2022-12-07	0.025	0.026	0.024	0.026	0.019	1,500,000
2022-12-06	0.025	0.025	0.025	0.025	0.018	0
2022-12-05	0.025	0.025	0.024	0.025	0.018	1,000,000
2022-12-02	0.026	0.026	0.025	0.025	0.018	204,000
2022-12-01	0.024	0.028	0.024	0.027	0.019	6,568,000
2022-11-30	0.024	0.024	0.024	0.024	0.017	0
2022-11-29	0.024	0.024	0.024	0.024	0.017	0
2022-11-28	0.024	0.024	0.024	0.024	0.017	180,000
2022-11-25	0.024	0.024	0.024	0.024	0.017	0
2022-11-24	0.024	0.024	0.024	0.024	0.017	0
2022-11-23	0.024	0.024	0.024	0.024	0.017	0
2022-11-22	0.024	0.024	0.024	0.024	0.017	0

← NewerPage 16 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.