Skip to main content
InvesTech Holdings Limited (HKG:1087)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.770
-0.030 (-3.75%)
Apr 29, 2026, 3:47 PM HKT

InvesTech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.830.770.770.77-3.75%326,000
Apr 28, 20260.870.890.800.800.80-5.88%11,652,500
Apr 27, 20261.101.100.760.850.85-12.37%14,055,000
Apr 24, 20260.741.010.740.970.9725.97%1,751,750
Apr 23, 20260.670.820.580.770.7714.93%4,151,000
Apr 22, 20260.720.720.670.670.67-8.22%7,398,000
Apr 21, 20260.650.740.650.730.735.80%2,174,000
Apr 20, 20260.630.710.610.690.699.52%3,842,000
Apr 17, 20260.500.630.500.630.6321.15%6,632,000
Apr 16, 20260.520.520.470.520.52-194,000
Apr 15, 20260.510.520.510.520.52-528,000
Apr 14, 20260.500.530.490.520.525.05%3,078,000
Apr 13, 20260.550.580.490.500.50-13.16%4,864,000
Apr 10, 20260.520.590.520.570.57-466,000
Apr 9, 20260.570.570.570.570.57--
Apr 8, 20260.500.590.450.570.57-1,142,000
Apr 2, 20260.550.570.540.570.57-12.31%60,000
Apr 1, 20260.550.700.550.650.6518.18%1,524,000
Mar 31, 20260.500.570.500.550.557.84%1,017,200
Mar 30, 20260.640.640.500.510.51-20.31%10,216,000
Mar 27, 20260.650.760.610.640.64-2,206,000
Mar 26, 20260.670.760.610.640.64-8.57%1,226,000
Mar 25, 20260.730.760.670.700.70-5.41%444,000
Mar 24, 20260.710.740.680.740.74-9.76%493,500
Mar 23, 20260.870.870.750.820.82-4.65%650,000
Mar 20, 20260.860.870.800.860.861.18%286,000
Mar 19, 20260.750.850.750.850.85-3.41%766,000
Mar 18, 20260.840.880.810.880.882.33%594,000
Mar 17, 20260.910.950.880.860.866.17%104,000
Mar 16, 20261.021.020.810.810.81-15.62%1,328,000
Mar 13, 20260.960.960.960.960.96-2.04%-
Mar 12, 20261.091.090.940.980.98-1.01%814,000
Mar 11, 20261.061.061.060.990.996.45%20,000
Mar 10, 20260.880.960.780.930.936.90%122,000
Mar 9, 20260.840.870.810.870.873.57%1,612,000
Mar 6, 20260.810.840.770.840.847.69%1,412,000
Mar 5, 20260.750.780.730.780.78-2.50%602,000
Mar 4, 20260.840.840.680.800.80-6.98%60,400
Mar 3, 20260.860.950.810.860.86-2.27%901,500
Mar 2, 20260.890.890.880.880.88-204,000
Feb 27, 20260.940.960.870.880.88-6.38%1,296,000
Feb 26, 20260.900.950.900.940.94-1.05%944,600
Feb 25, 20260.931.020.930.950.95-6.86%12,000
Feb 24, 20261.011.020.991.021.02-3.77%742,000
Feb 23, 20261.091.091.001.061.06-2.75%1,198,000
Feb 20, 20261.011.141.011.091.096.86%428,000
Feb 16, 20261.021.021.021.021.02--
Feb 13, 20261.011.020.921.021.024.08%224,000
Feb 12, 20260.980.980.980.980.981.03%10,000
Feb 11, 20261.001.000.830.970.97-4.90%90,000
Feb 10, 20261.041.041.001.021.02-1.92%1,272,000
Feb 9, 20261.031.051.031.041.041.96%1,110,000
Feb 6, 20261.021.041.021.021.02-1.92%34,450
Feb 5, 20261.011.091.011.041.04-6.31%662,050
Feb 4, 20261.091.111.081.111.110.91%46,000
Feb 3, 20261.141.141.101.101.10-5.17%858,000
Feb 2, 20261.171.171.101.161.162.65%966,000
Jan 30, 20261.101.171.101.131.13-649,000
Jan 29, 20261.131.131.131.131.13--
Jan 28, 20261.121.181.091.131.131.80%1,202,500
Jan 27, 20261.091.131.091.111.11-0.89%2,484,000
Jan 26, 20261.151.151.091.121.123.70%448,000
Jan 23, 20261.141.151.081.081.08-3.57%1,572,000
Jan 22, 20261.111.141.081.121.12-854,050
Jan 21, 20261.121.121.121.121.12--
Jan 20, 20261.131.141.091.121.12-1,396,000
Jan 19, 20261.091.151.091.121.121.82%682,000
Jan 16, 20261.101.101.101.101.10--
Jan 15, 20261.101.101.101.101.10-3.51%8,000
Jan 14, 20261.141.141.141.141.14--
Jan 13, 20261.141.141.131.141.14-0.87%998,000
Jan 12, 20261.131.151.131.151.154.55%484,000
Jan 9, 20261.071.101.061.101.10-22,000
Jan 8, 20261.121.161.091.101.101.85%1,044,000
Jan 7, 20261.081.121.081.081.08-4.42%34,300
Jan 6, 20261.161.181.071.131.13-1,096,000
Jan 5, 20261.131.131.131.131.13--
Jan 2, 20261.161.201.111.131.13-2.59%566,000
Dec 31, 20251.161.161.161.161.16--
Dec 30, 20251.111.201.051.161.164.50%1,032,600
Dec 29, 20251.061.131.061.111.116.73%1,725,000
Dec 24, 20251.041.041.041.041.04--
Dec 23, 20251.051.091.041.041.04-5.45%594,000
Dec 22, 20251.101.101.101.101.10--
Dec 19, 20251.071.101.041.101.100.92%128,000
Dec 18, 20251.101.201.091.091.09-6.03%94,350
Dec 17, 20251.121.171.011.161.161.75%1,306,900
Dec 16, 20251.191.191.101.141.143.64%18,000
Dec 15, 20251.121.121.071.101.10-4.35%818,000
Dec 12, 20251.091.181.091.151.155.50%421,900
Dec 11, 20251.081.091.061.091.09-3.54%242,250
Dec 10, 20251.181.180.981.131.13-4.24%986,000
Dec 9, 20251.151.181.151.181.18-113,000
Dec 8, 20251.021.181.021.181.184.42%1,283,500
Dec 5, 20251.151.151.111.131.13-2.59%72,000
Dec 4, 20251.161.171.111.161.16-953,500
Dec 3, 20251.161.181.111.161.16-690,000
Dec 2, 20251.181.181.161.161.16-1.69%110,250
Dec 1, 20251.221.301.181.181.18-5.60%672,500
Nov 28, 20251.231.301.161.251.251.63%598,000