InvesTech Holdings Limited (HKG:1087)
Hong Kong
· Delayed Price · Currency is HKD 0.880
+0.010 (1.15%)
Mar 10, 2026, 2:39 PM HKT
InvesTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | - | 2.30% | 12,000 |
| Mar 9, 2026 | 0.84 | 0.87 | 0.81 | 0.87 | 0.87 | 3.57% | 1,612,000 |
| Mar 6, 2026 | 0.81 | 0.84 | 0.77 | 0.84 | 0.84 | 7.69% | 1,412,000 |
| Mar 5, 2026 | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | -2.50% | 602,000 |
| Mar 4, 2026 | 0.84 | 0.84 | 0.68 | 0.80 | 0.80 | -6.98% | 60,400 |
| Mar 3, 2026 | 0.86 | 0.95 | 0.81 | 0.86 | 0.86 | -2.27% | 901,500 |
| Mar 2, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | 204,000 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.87 | 0.88 | 0.88 | -6.38% | 1,296,000 |
| Feb 26, 2026 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 944,600 |
| Feb 25, 2026 | 0.93 | 1.02 | 0.93 | 0.95 | 0.95 | -6.86% | 12,000 |
| Feb 24, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | -3.77% | 742,000 |
| Feb 23, 2026 | 1.09 | 1.09 | 1.00 | 1.06 | 1.06 | -2.75% | 1,198,000 |
| Feb 20, 2026 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 6.86% | 428,000 |
| Feb 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Feb 13, 2026 | 1.01 | 1.02 | 0.92 | 1.02 | 1.02 | 4.08% | 224,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 10,000 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.83 | 0.97 | 0.97 | -4.90% | 90,000 |
| Feb 10, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 1,272,000 |
| Feb 9, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 1,110,000 |
| Feb 6, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 34,450 |
| Feb 5, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | -6.31% | 662,050 |
| Feb 4, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 46,000 |
| Feb 3, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.17% | 858,000 |
| Feb 2, 2026 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | 2.65% | 966,000 |
| Jan 30, 2026 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | - | 649,000 |
| Jan 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 28, 2026 | 1.12 | 1.18 | 1.09 | 1.13 | 1.13 | 1.80% | 1,202,500 |
| Jan 27, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 2,484,000 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | 3.70% | 448,000 |
| Jan 23, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 1,572,000 |
| Jan 22, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | - | 854,050 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 20, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | - | 1,396,000 |
| Jan 19, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 682,000 |
| Jan 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jan 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 8,000 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 998,000 |
| Jan 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 4.55% | 484,000 |
| Jan 9, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | - | 22,000 |
| Jan 8, 2026 | 1.12 | 1.16 | 1.09 | 1.10 | 1.10 | 1.85% | 1,044,000 |
| Jan 7, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 34,300 |
| Jan 6, 2026 | 1.16 | 1.18 | 1.07 | 1.13 | 1.13 | - | 1,096,000 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 2, 2026 | 1.16 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 566,000 |
| Dec 31, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 30, 2025 | 1.11 | 1.20 | 1.05 | 1.16 | 1.16 | 4.50% | 1,032,600 |
| Dec 29, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | 6.73% | 1,725,000 |
| Dec 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 23, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -5.45% | 594,000 |
| Dec 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Dec 19, 2025 | 1.07 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | 128,000 |
| Dec 18, 2025 | 1.10 | 1.20 | 1.09 | 1.09 | 1.09 | -6.03% | 94,350 |
| Dec 17, 2025 | 1.12 | 1.17 | 1.01 | 1.16 | 1.16 | 1.75% | 1,306,900 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | 3.64% | 18,000 |
| Dec 15, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -4.35% | 818,000 |
| Dec 12, 2025 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 5.50% | 421,900 |
| Dec 11, 2025 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | -3.54% | 242,250 |
| Dec 10, 2025 | 1.18 | 1.18 | 0.98 | 1.13 | 1.13 | -4.24% | 986,000 |
| Dec 9, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 113,000 |
| Dec 8, 2025 | 1.02 | 1.18 | 1.02 | 1.18 | 1.18 | 4.42% | 1,283,500 |
| Dec 5, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.59% | 72,000 |
| Dec 4, 2025 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | - | 953,500 |
| Dec 3, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | - | 690,000 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 110,250 |
| Dec 1, 2025 | 1.22 | 1.30 | 1.18 | 1.18 | 1.18 | -5.60% | 672,500 |
| Nov 28, 2025 | 1.23 | 1.30 | 1.16 | 1.25 | 1.25 | 1.63% | 598,000 |
| Nov 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 865,800 |
| Nov 25, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 937,150 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.22 | 1.23 | 1.23 | - | 8,050 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 38,000 |
| Nov 20, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 1,012,000 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 50,000 |
| Nov 18, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 878,000 |
| Nov 17, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 740,000 |
| Nov 14, 2025 | 1.41 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 582,000 |
| Nov 13, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 923,000 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 1.47% | 473,800 |
| Nov 11, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 66,050 |
| Nov 10, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 594,000 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 106,000 |
| Nov 6, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 935,500 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 883,150 |
| Nov 4, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 24,000 |
| Nov 3, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | 1.43% | 583,050 |
| Oct 31, 2025 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 0.72% | 850,000 |
| Oct 30, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 670,000 |
| Oct 28, 2025 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 894,000 |
| Oct 27, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | -0.70% | 540,000 |
| Oct 24, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 315,650 |
| Oct 23, 2025 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 518,000 |
| Oct 22, 2025 | 1.44 | 1.50 | 1.41 | 1.49 | 1.49 | - | 74,000 |
| Oct 21, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 610,000 |
| Oct 20, 2025 | 1.55 | 1.69 | 1.52 | 1.52 | 1.52 | -2.56% | 921,800 |
| Oct 17, 2025 | 1.42 | 1.57 | 1.39 | 1.56 | 1.56 | 11.43% | 1,352,450 |
| Oct 16, 2025 | 1.51 | 1.55 | 1.40 | 1.40 | 1.40 | -9.68% | 568,000 |
| Oct 15, 2025 | 1.42 | 1.55 | 1.40 | 1.55 | 1.55 | 9.93% | 902,000 |
| Oct 14, 2025 | 1.38 | 1.44 | 1.31 | 1.41 | 1.41 | 6.82% | 479,550 |
| Oct 13, 2025 | 1.31 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 1,626,000 |