Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,750.85
+1,535.07(+2.35%)
CMC Crypto 200
1,364.48
-9.36(-0.68%)

InvesTech Holdings Limited (1087.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.320

-0.030

(-8.57%)

At close: 03:58PM HKT

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.305	0.365	0.305	0.320	0.320	36,400
16 May 2024	0.360	0.360	0.350	0.350	0.350	2,038,000
14 May 2024	0.320	0.360	0.320	0.360	0.360	14,500
13 May 2024	0.355	0.360	0.320	0.360	0.360	384,000
10 May 2024	0.360	0.360	0.360	0.360	0.360	212,000
09 May 2024	0.375	0.375	0.375	0.375	0.375	-
08 May 2024	0.375	0.375	0.375	0.375	0.375	-
07 May 2024	0.375	0.375	0.375	0.375	0.375	-
06 May 2024	0.315	0.385	0.315	0.380	0.380	551,100
03 May 2024	0.365	0.365	0.365	0.365	0.365	-
02 May 2024	0.370	0.370	0.370	0.370	0.370	-
30 Apr 2024	0.345	0.375	0.335	0.370	0.370	556,000
29 Apr 2024	0.355	0.355	0.355	0.355	0.355	-
26 Apr 2024	0.360	0.375	0.340	0.355	0.355	1,325,000
25 Apr 2024	0.370	0.370	0.370	0.370	0.370	-
24 Apr 2024	0.360	0.375	0.350	0.375	0.375	656,900
23 Apr 2024	0.345	0.390	0.345	0.370	0.370	3,408,000
22 Apr 2024	0.350	0.350	0.335	0.345	0.345	380,000
19 Apr 2024	0.350	0.350	0.350	0.350	0.350	-
18 Apr 2024	0.300	0.350	0.300	0.350	0.350	374,550
17 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
16 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
15 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
12 Apr 2024	0.315	0.315	0.315	0.315	0.315	-
11 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
10 Apr 2024	0.315	0.315	0.305	0.305	0.305	11,000
09 Apr 2024	0.330	0.380	0.315	0.370	0.370	832,500
08 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
05 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
03 Apr 2024	0.340	0.340	0.310	0.330	0.330	44,000
02 Apr 2024	0.340	0.340	0.330	0.335	0.335	865,000
28 Mar 2024	0.305	0.345	0.305	0.345	0.345	44,700
27 Mar 2024	0.355	0.355	0.315	0.315	0.315	389,950
26 Mar 2024	0.380	0.380	0.320	0.350	0.350	160,000
25 Mar 2024	0.385	0.385	0.350	0.350	0.350	152,000
22 Mar 2024	0.330	0.450	0.255	0.440	0.440	7,500,698
21 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
20 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
19 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
18 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
15 Mar 2024	0.310	0.310	0.310	0.310	0.310	-
14 Mar 2024	0.325	0.330	0.325	0.330	0.330	60,000
13 Mar 2024	0.305	0.305	0.300	0.300	0.300	11,500
12 Mar 2024	0.305	0.305	0.305	0.305	0.305	-
11 Mar 2024	0.300	0.300	0.300	0.300	0.300	-
08 Mar 2024	0.300	0.300	0.300	0.300	0.300	-
07 Mar 2024	0.300	0.300	0.300	0.300	0.300	-
06 Mar 2024	0.300	0.300	0.300	0.300	0.300	24,000
05 Mar 2024	0.305	0.305	0.305	0.305	0.305	-
04 Mar 2024	0.300	0.300	0.300	0.300	0.300	-
01 Mar 2024	0.295	0.295	0.295	0.295	0.295	-
29 Feb 2024	0.295	0.300	0.295	0.295	0.295	64,000
28 Feb 2024	0.310	0.310	0.310	0.310	0.310	2,000
27 Feb 2024	0.300	0.300	0.295	0.295	0.295	70,000
26 Feb 2024	0.305	0.305	0.305	0.305	0.305	50,000
23 Feb 2024	0.305	0.305	0.305	0.305	0.305	-
22 Feb 2024	0.300	0.300	0.300	0.300	0.300	2,600
21 Feb 2024	0.325	0.325	0.325	0.325	0.325	-
20 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
19 Feb 2024	0.315	0.315	0.315	0.315	0.315	1,584,050
16 Feb 2024	0.300	0.315	0.300	0.315	0.315	4,000
15 Feb 2024	0.300	0.320	0.300	0.300	0.300	84,000
14 Feb 2024	0.310	0.310	0.310	0.310	0.310	-
09 Feb 2024	0.310	0.310	0.310	0.310	0.310	-
08 Feb 2024	0.310	0.310	0.310	0.310	0.310	-
07 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
06 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
05 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
02 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
01 Feb 2024	0.315	0.315	0.315	0.315	0.315	-
31 Jan 2024	0.315	0.315	0.315	0.315	0.315	-
30 Jan 2024	0.320	0.320	0.300	0.315	0.315	2,568,000
29 Jan 2024	0.325	0.325	0.325	0.325	0.325	820,000
26 Jan 2024	0.300	0.300	0.300	0.305	0.305	14,000
25 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
24 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
23 Jan 2024	0.305	0.320	0.300	0.320	0.320	36,000
22 Jan 2024	0.310	0.310	0.305	0.310	0.310	206,000
19 Jan 2024	0.315	0.315	0.315	0.315	0.315	54,000
18 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
17 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
16 Jan 2024	0.315	0.320	0.315	0.320	0.320	290,000
15 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
12 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
11 Jan 2024	0.335	0.335	0.300	0.315	0.315	405,100
10 Jan 2024	0.335	0.335	0.335	0.335	0.335	-
09 Jan 2024	0.325	0.340	0.310	0.340	0.340	104,050
08 Jan 2024	0.345	0.345	0.345	0.345	0.345	-
05 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
04 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
03 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
02 Jan 2024	0.330	0.330	0.330	0.330	0.330	52,000
29 Dec 2023	0.350	0.350	0.350	0.350	0.350	-
28 Dec 2023	0.360	0.380	0.325	0.350	0.350	270,000
27 Dec 2023	0.360	0.360	0.360	0.360	0.360	-
22 Dec 2023	0.375	0.375	0.375	0.375	0.375	20,000
21 Dec 2023	0.345	0.345	0.345	0.345	0.345	-
20 Dec 2023	0.335	0.340	0.330	0.340	0.340	82,000
19 Dec 2023	0.380	0.380	0.380	0.380	0.380	-
18 Dec 2023	0.380	0.380	0.380	0.380	0.380	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,750.85+1,535.07(+2.35%)

CMC Crypto 2001,364.48-9.36(-0.68%)

InvesTech Holdings Limited (1087.HK)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,750.85
+1,535.07(+2.35%)

CMC Crypto 200
1,364.48
-9.36(-0.68%)