ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.024	0.024	0.024	0.024	0.017	0
2022-11-18	0.024	0.024	0.024	0.024	0.017	44,000
2022-11-17	0.025	0.025	0.025	0.025	0.018	0
2022-11-16	0.025	0.026	0.025	0.025	0.018	6,704,000
2022-11-15	0.025	0.025	0.025	0.025	0.018	0
2022-11-14	0.025	0.025	0.025	0.025	0.018	0
2022-11-11	0.022	0.025	0.022	0.025	0.018	60,000
2022-11-10	0.025	0.025	0.025	0.025	0.018	0
2022-11-09	0.025	0.025	0.025	0.025	0.018	0
2022-11-08	0.025	0.025	0.025	0.025	0.018	0
2022-11-07	0.025	0.025	0.025	0.025	0.018	52,000
2022-11-04	0.026	0.026	0.026	0.026	0.019	0
2022-11-03	0.026	0.026	0.026	0.026	0.019	120,000
2022-11-02	0.028	0.028	0.026	0.026	0.019	80,000
2022-11-01	0.022	0.024	0.022	0.024	0.017	2,132,000
2022-10-31	0.025	0.025	0.025	0.025	0.018	0
2022-10-28	0.025	0.025	0.025	0.025	0.018	0
2022-10-27	0.025	0.025	0.025	0.025	0.018	0
2022-10-26	0.024	0.025	0.021	0.025	0.018	372,000
2022-10-25	0.025	0.025	0.023	0.025	0.018	832,000
2022-10-24	0.025	0.025	0.025	0.025	0.018	0
2022-10-21	0.024	0.025	0.023	0.025	0.018	1,268,000
2022-10-20	0.026	0.026	0.026	0.026	0.019	0
2022-10-19	0.026	0.026	0.026	0.026	0.019	0
2022-10-18	0.026	0.026	0.026	0.026	0.019	0
2022-10-17	0.026	0.026	0.026	0.026	0.019	4,000
2022-10-14	0.024	0.026	0.024	0.026	0.019	1,068,000
2022-10-13	0.026	0.026	0.026	0.026	0.019	0
2022-10-12	0.026	0.026	0.026	0.026	0.019	0
2022-10-11	0.025	0.026	0.024	0.026	0.019	3,076,000
2022-10-10	0.026	0.026	0.026	0.026	0.019	0
2022-10-07	0.026	0.026	0.026	0.026	0.019	0
2022-10-06	0.026	0.026	0.026	0.026	0.019	464,000
2022-10-05	0.026	0.026	0.026	0.026	0.019	0
2022-10-03	0.026	0.026	0.026	0.026	0.019	36,000
2022-09-30	0.026	0.026	0.026	0.026	0.019	0
2022-09-29	0.026	0.026	0.024	0.026	0.019	1,560,000
2022-09-28	0.026	0.026	0.026	0.026	0.019	0
2022-09-27	0.026	0.026	0.026	0.026	0.019	0
2022-09-26	0.026	0.026	0.026	0.026	0.019	20,000
2022-09-23	0.025	0.025	0.025	0.025	0.018	0
2022-09-22	0.022	0.025	0.022	0.025	0.018	144,000
2022-09-21	0.025	0.025	0.025	0.025	0.018	328,000
2022-09-20	0.026	0.026	0.025	0.026	0.019	144,000
2022-09-19	0.026	0.026	0.022	0.026	0.019	384,000
2022-09-16	0.025	0.025	0.024	0.025	0.018	1,004,000
2022-09-15	0.026	0.027	0.026	0.027	0.019	124,000
2022-09-14	0.026	0.026	0.026	0.026	0.019	40,000
2022-09-13	0.027	0.029	0.027	0.029	0.021	3,040,000
2022-09-09	0.027	0.027	0.027	0.027	0.019	4,000
2022-09-08	0.025	0.026	0.025	0.026	0.019	172,000
2022-09-07	0.027	0.027	0.025	0.027	0.019	1,364,000
2022-09-06	0.028	0.028	0.028	0.028	0.020	28,000
2022-09-05	0.027	0.028	0.027	0.028	0.020	296,000
2022-09-02	0.027	0.029	0.027	0.029	0.021	1,000,000
2022-09-01	0.027	0.028	0.027	0.028	0.020	188,000
2022-08-31	0.029	0.029	0.027	0.028	0.020	260,000
2022-08-30	0.027	0.028	0.027	0.028	0.020	616,000
2022-08-29	0.030	0.030	0.027	0.028	0.020	692,000
2022-08-26	0.031	0.031	0.028	0.028	0.020	2,636,000

← NewerPage 17 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.