ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.030	0.030	0.030	0.030	0.018	0
2022-05-31	0.030	0.030	0.030	0.030	0.018	0
2022-05-30	0.027	0.030	0.027	0.030	0.018	160,000
2022-05-27	0.030	0.030	0.030	0.030	0.018	0
2022-05-26	0.030	0.030	0.030	0.030	0.018	0
2022-05-25	0.030	0.030	0.030	0.030	0.018	0
2022-05-24	0.030	0.030	0.030	0.030	0.018	0
2022-05-23	0.030	0.030	0.030	0.030	0.018	340,000
2022-05-20	0.029	0.029	0.029	0.029	0.017	104,000
2022-05-19	0.029	0.029	0.029	0.029	0.017	0
2022-05-18	0.030	0.030	0.030	0.030	0.018	0
2022-05-17	0.030	0.030	0.030	0.030	0.018	0
2022-05-16	0.027	0.028	0.027	0.028	0.017	160,000
2022-05-13	0.027	0.029	0.027	0.029	0.017	4,000
2022-05-12	0.031	0.031	0.031	0.031	0.018	0
2022-05-11	0.031	0.031	0.031	0.031	0.018	12,000
2022-05-10	0.028	0.030	0.028	0.030	0.018	800,000
2022-05-06	0.030	0.030	0.030	0.030	0.018	20,000
2022-05-05	0.030	0.030	0.030	0.030	0.018	64,000
2022-05-04	0.027	0.029	0.027	0.029	0.017	84,000
2022-05-03	0.030	0.030	0.030	0.030	0.018	100,000
2022-04-29	0.027	0.030	0.026	0.030	0.018	1,920,000
2022-04-28	0.028	0.030	0.028	0.030	0.018	1,492,000
2022-04-27	0.030	0.030	0.030	0.030	0.018	44,000
2022-04-26	0.030	0.030	0.030	0.030	0.018	0
2022-04-25	0.033	0.033	0.028	0.030	0.018	1,308,000
2022-04-22	0.032	0.033	0.032	0.033	0.020	656,000
2022-04-21	0.031	0.032	0.031	0.032	0.019	284,000
2022-04-20	0.033	0.033	0.033	0.033	0.020	0
2022-04-19	0.033	0.033	0.033	0.033	0.020	0
2022-04-14	0.033	0.033	0.033	0.033	0.020	868,000
2022-04-13	0.033	0.033	0.033	0.033	0.020	0
2022-04-12	0.033	0.033	0.033	0.033	0.020	0
2022-04-11	0.033	0.033	0.033	0.033	0.020	0
2022-04-08	0.033	0.033	0.033	0.033	0.020	0
2022-04-07	0.033	0.033	0.033	0.033	0.020	200,000
2022-04-06	0.033	0.033	0.033	0.033	0.020	0
2022-04-04	0.033	0.033	0.033	0.033	0.020	0
2022-04-01	0.029	0.033	0.029	0.033	0.020	4,000
2022-03-31	0.030	0.033	0.028	0.033	0.020	332,000
2022-03-30	0.033	0.033	0.033	0.033	0.020	0
2022-03-29	0.032	0.033	0.032	0.033	0.020	616,000
2022-03-28	0.032	0.032	0.032	0.032	0.019	0
2022-03-25	0.031	0.032	0.030	0.032	0.019	536,000
2022-03-24	0.033	0.033	0.033	0.033	0.020	76,000
2022-03-23	0.035	0.035	0.035	0.035	0.021	0
2022-03-22	0.035	0.035	0.035	0.035	0.021	0
2022-03-21	0.037	0.037	0.035	0.035	0.021	72,000
2022-03-18	0.029	0.029	0.029	0.029	0.017	24,000
2022-03-17	0.029	0.029	0.029	0.029	0.017	20,000
2022-03-16	0.028	0.029	0.028	0.029	0.017	324,000
2022-03-15	0.028	0.028	0.028	0.028	0.017	264,000
2022-03-14	0.037	0.037	0.027	0.028	0.017	244,000
2022-03-11	0.032	0.032	0.032	0.032	0.019	0
2022-03-10	0.032	0.032	0.032	0.032	0.019	120,000
2022-03-09	0.035	0.035	0.035	0.035	0.021	0
2022-03-08	0.036	0.036	0.036	0.036	0.021	0
2022-03-07	0.036	0.036	0.036	0.036	0.021	132,000
2022-03-04	0.036	0.036	0.036	0.036	0.021	4,000
2022-03-03	0.033	0.033	0.033	0.033	0.020	0

← NewerPage 19 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.