ITE Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.034	0.036	0.033	0.034	0.031	1,864,000
2025-08-01	0.031	0.034	0.031	0.032	0.029	188,000
2025-07-31	0.032	0.032	0.032	0.032	0.029	20,000
2025-07-30	0.031	0.031	0.030	0.031	0.028	220,000
2025-07-29	0.030	0.031	0.030	0.031	0.028	532,000
2025-07-28	0.031	0.031	0.031	0.031	0.028	160,000
2025-07-25	0.033	0.033	0.033	0.033	0.030	1,000,000
2025-07-24	0.034	0.034	0.032	0.033	0.030	784,000
2025-07-23	0.030	0.035	0.030	0.033	0.030	7,332,000
2025-07-22	0.033	0.033	0.027	0.029	0.027	17,672,000
2025-07-21	0.032	0.033	0.032	0.033	0.030	480,000
2025-07-18	0.033	0.035	0.032	0.033	0.030	1,956,000
2025-07-17	0.034	0.034	0.034	0.034	0.031	0
2025-07-16	0.034	0.034	0.034	0.034	0.031	0
2025-07-15	0.033	0.034	0.032	0.034	0.031	3,256,000
2025-07-14	0.037	0.037	0.034	0.034	0.031	384,000
2025-07-11	0.035	0.035	0.035	0.035	0.032	120,000
2025-07-10	0.033	0.035	0.032	0.035	0.032	4,868,000
2025-07-09	0.037	0.037	0.034	0.034	0.031	3,752,000
2025-07-08	0.042	0.043	0.035	0.037	0.034	13,208,000
2025-07-07	0.048	0.054	0.041	0.044	0.040	9,056,000
2025-07-04	0.054	0.064	0.045	0.052	0.048	41,128,000
2025-07-03	0.035	0.051	0.035	0.047	0.043	14,176,000
2025-07-02	0.032	0.038	0.029	0.034	0.031	3,740,000
2025-06-30	0.029	0.029	0.029	0.029	0.027	0
2025-06-27	0.029	0.029	0.029	0.029	0.027	0
2025-06-26	0.029	0.029	0.029	0.029	0.027	0
2025-06-25	0.029	0.029	0.029	0.029	0.027	0
2025-06-24	0.029	0.029	0.029	0.029	0.027	500,000
2025-06-23	0.029	0.029	0.029	0.029	0.027	740,000
2025-06-20	0.029	0.029	0.029	0.029	0.027	0
2025-06-19	0.029	0.029	0.029	0.029	0.027	0
2025-06-18	0.029	0.029	0.029	0.029	0.027	1,456,000
2025-06-17	0.030	0.034	0.030	0.034	0.031	456,000
2025-06-16	0.029	0.030	0.029	0.030	0.027	880,000
2025-06-13	0.029	0.029	0.029	0.029	0.027	0
2025-06-12	0.028	0.029	0.028	0.029	0.027	404,000
2025-06-11	0.026	0.028	0.026	0.028	0.026	524,000
2025-06-10	0.025	0.025	0.025	0.025	0.023	0
2025-06-09	0.025	0.025	0.025	0.025	0.023	0
2025-06-06	0.025	0.025	0.025	0.025	0.023	0
2025-06-05	0.026	0.026	0.024	0.025	0.023	8,000
2025-06-04	0.025	0.025	0.025	0.025	0.023	0
2025-06-03	0.025	0.025	0.025	0.025	0.023	0
2025-06-02	0.025	0.025	0.025	0.025	0.023	0
2025-05-30	0.024	0.025	0.024	0.025	0.023	104,000
2025-05-29	0.025	0.025	0.025	0.025	0.023	0
2025-05-28	0.025	0.025	0.024	0.025	0.023	400,000
2025-05-27	0.025	0.025	0.025	0.025	0.023	0
2025-05-26	0.025	0.025	0.025	0.025	0.023	10,756,000
2025-05-23	0.024	0.025	0.024	0.025	0.023	564,000
2025-05-22	0.025	0.025	0.025	0.025	0.023	0
2025-05-21	0.024	0.026	0.024	0.025	0.023	276,000
2025-05-20	0.027	0.027	0.027	0.027	0.025	0
2025-05-19	0.027	0.027	0.027	0.027	0.025	0
2025-05-16	0.024	0.027	0.024	0.027	0.025	124,000
2025-05-15	0.026	0.026	0.026	0.026	0.024	0
2025-05-14	0.023	0.026	0.022	0.026	0.024	1,004,000
2025-05-13	0.026	0.026	0.026	0.026	0.024	0
2025-05-12	0.026	0.026	0.026	0.026	0.024	0

← NewerPage 6 of 21 · 1,233 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.