ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.031	0.031	0.028	0.028	0.020	2,636,000
2022-08-25	0.035	0.035	0.032	0.035	0.021	976,000
2022-08-24	0.035	0.035	0.035	0.035	0.021	556,000
2022-08-23	0.035	0.035	0.034	0.035	0.021	4,768,000
2022-08-22	0.036	0.036	0.036	0.036	0.021	52,000
2022-08-19	0.036	0.036	0.036	0.036	0.021	200,000
2022-08-18	0.036	0.037	0.034	0.035	0.021	1,020,000
2022-08-17	0.036	0.036	0.036	0.036	0.021	120,000
2022-08-16	0.036	0.036	0.036	0.036	0.021	0
2022-08-15	0.036	0.036	0.034	0.035	0.021	240,000
2022-08-12	0.036	0.036	0.036	0.036	0.021	12,000
2022-08-11	0.035	0.036	0.035	0.036	0.021	156,000
2022-08-10	0.035	0.035	0.035	0.035	0.021	0
2022-08-09	0.035	0.035	0.035	0.035	0.021	0
2022-08-08	0.035	0.035	0.035	0.035	0.021	0
2022-08-05	0.035	0.035	0.035	0.035	0.021	24,000
2022-08-04	0.035	0.035	0.034	0.035	0.021	308,000
2022-08-03	0.035	0.035	0.035	0.035	0.021	0
2022-08-02	0.034	0.034	0.034	0.034	0.020	0
2022-08-01	0.035	0.035	0.035	0.035	0.021	0
2022-07-29	0.035	0.035	0.035	0.035	0.021	0
2022-07-28	0.035	0.035	0.035	0.035	0.021	0
2022-07-27	0.035	0.035	0.035	0.035	0.021	0
2022-07-26	0.034	0.035	0.033	0.035	0.021	200,000
2022-07-25	0.035	0.035	0.035	0.035	0.021	100,000
2022-07-22	0.034	0.037	0.033	0.035	0.021	1,680,000
2022-07-21	0.039	0.039	0.039	0.039	0.023	0
2022-07-20	0.039	0.039	0.039	0.039	0.023	0
2022-07-19	0.039	0.039	0.039	0.039	0.023	40,000
2022-07-18	0.039	0.039	0.039	0.039	0.023	32,000
2022-07-15	0.039	0.039	0.039	0.039	0.023	0
2022-07-14	0.039	0.039	0.039	0.039	0.023	0
2022-07-13	0.039	0.039	0.039	0.039	0.023	124,000
2022-07-12	0.036	0.037	0.033	0.037	0.022	1,052,000
2022-07-11	0.038	0.038	0.038	0.038	0.022	0
2022-07-08	0.038	0.038	0.038	0.038	0.022	0
2022-07-07	0.038	0.038	0.038	0.038	0.022	0
2022-07-06	0.038	0.038	0.038	0.038	0.022	0
2022-07-05	0.036	0.039	0.036	0.038	0.022	120,000
2022-07-04	0.036	0.036	0.036	0.036	0.021	0
2022-06-30	0.036	0.036	0.036	0.036	0.021	0
2022-06-29	0.035	0.035	0.035	0.035	0.021	4,000
2022-06-28	0.037	0.037	0.037	0.037	0.022	56,000
2022-06-27	0.040	0.040	0.035	0.035	0.021	2,756,000
2022-06-24	0.034	0.041	0.034	0.040	0.024	4,716,000
2022-06-23	0.035	0.035	0.034	0.034	0.020	656,000
2022-06-22	0.032	0.035	0.032	0.035	0.021	488,000
2022-06-21	0.032	0.036	0.032	0.032	0.019	1,084,000
2022-06-20	0.031	0.038	0.031	0.031	0.018	4,148,000
2022-06-17	0.030	0.030	0.030	0.030	0.018	0
2022-06-16	0.030	0.030	0.030	0.030	0.018	0
2022-06-15	0.030	0.030	0.030	0.030	0.018	0
2022-06-14	0.030	0.030	0.030	0.030	0.018	0
2022-06-13	0.029	0.030	0.029	0.030	0.018	1,016,000
2022-06-10	0.030	0.030	0.030	0.030	0.018	200,000
2022-06-09	0.030	0.030	0.030	0.030	0.018	12,000
2022-06-08	0.031	0.031	0.030	0.030	0.018	148,000
2022-06-07	0.031	0.031	0.031	0.031	0.018	1,000,000
2022-06-06	0.030	0.030	0.030	0.030	0.018	4,000
2022-06-02	0.030	0.030	0.030	0.030	0.018	0

← NewerPage 18 of 21 · 1,234 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.