InvesTech Holdings Limited - 1087.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.68	1.47	1.47	1.68	1.4	1.8M
September 04, 2025	1.53	1.55	1.55	1.75	1.43	1.3M
September 03, 2025	1.55	1.4	1.4	1.55	1.31	379,050
September 02, 2025	1.49	1.39	1.39	1.64	1.22	3.62M
September 01, 2025	1.87	1.4	1.4	2.08	1.34	2.21M
August 29, 2025	1.15	1.87	1.87	2	1.15	7.37M
August 28, 2025	1.07	1.09	1.09	1.2	1.05	1.57M
August 27, 2025	0.98	1	1	1.01	0.89	103,000
August 26, 2025	0.91	0.96	0.96	0.97	0.88	254,000
August 25, 2025	0.88	0.91	0.91	0.91	0.8	351,600
August 22, 2025	0.85	0.88	0.88	0.88	0.85	96,000
August 21, 2025	0.82	0.86	0.86	0.86	0.78	1.63M
August 20, 2025	0.77	0.82	0.82	0.82	0.77	296,000
August 19, 2025	0.7	0.77	0.77	0.77	0.67	536,000
August 18, 2025	0.75	0.77	0.77	0.89	0.75	1.22M
August 15, 2025	0.62	0.7	0.7	0.72	0.58	4.33M
August 14, 2025	0.62	0.61	0.61	0.62	0.54	712,000
August 13, 2025	0.64	0.62	0.62	0.64	0.53	2.33M
August 12, 2025	0.63	0.66	0.66	0.66	0.63	7,000
August 11, 2025	0.66	0.69	0.69	0.7	0.66	928,200
August 08, 2025	0.68	0.68	0.68	0.68	0.68	0
August 07, 2025	0.68	0.69	0.69	0.7	0.68	10,050
August 06, 2025	0.56	0.68	0.68	0.72	0.56	2.8M
August 05, 2025	0.54	0.54	0.54	0.54	0.54	0
August 04, 2025	0.54	0.54	0.54	0.55	0.54	128,000
August 01, 2025	0.51	0.54	0.54	0.54	0.51	684,100
July 31, 2025	0.5	0.51	0.51	0.51	0.5	12,000
July 30, 2025	0.5	0.5	0.5	0.5	0.5	0
July 29, 2025	0.5	0.5	0.5	0.5	0.5	0
July 28, 2025	0.43	0.5	0.5	0.5	0.43	2.76M
July 25, 2025	0.44	0.46	0.46	0.46	0.44	1.19M
July 24, 2025	0.42	0.44	0.44	0.45	0.4	1.46M
July 23, 2025	0.42	0.42	0.42	0.42	0.42	10,000
July 22, 2025	0.42	0.42	0.42	0.42	0.38	8,100
July 21, 2025	0.41	0.41	0.41	0.43	0.41	1.85M
July 18, 2025	0.4	0.4	0.4	0.4	0.4	6,000
July 17, 2025	0.41	0.4	0.4	0.41	0.38	1.17M
July 16, 2025	0.38	0.39	0.39	0.39	0.38	22,000
July 15, 2025	0.39	0.39	0.39	0.39	0.39	500
July 14, 2025	0.42	0.41	0.41	0.42	0.41	1.74M
July 11, 2025	0.41	0.41	0.41	0.41	0.41	0
July 10, 2025	0.4	0.42	0.42	0.42	0.39	757,550
July 09, 2025	0.43	0.43	0.43	0.43	0.43	0
July 08, 2025	0.43	0.43	0.43	0.43	0.37	940,000
July 07, 2025	0.44	0.44	0.44	0.44	0.44	0
July 04, 2025	0.4	0.44	0.44	0.44	0.4	1.28M
July 03, 2025	0.39	0.44	0.44	0.44	0.39	208,250
July 02, 2025	0.38	0.43	0.43	0.43	0.36	1.27M
June 30, 2025	0.38	0.38	0.38	0.38	0.35	118,000
June 27, 2025	0.38	0.43	0.43	0.43	0.38	946,000
June 26, 2025	0.36	0.44	0.44	0.44	0.35	820,000
June 25, 2025	0.39	0.39	0.39	0.41	0.39	3.73M
June 24, 2025	0.35	0.39	0.39	0.39	0.35	102,600
June 23, 2025	0.37	0.39	0.39	0.39	0.35	64,000
June 20, 2025	0.35	0.39	0.39	0.39	0.35	182,000
June 19, 2025	0.33	0.38	0.38	0.38	0.33	1.3M
June 18, 2025	0.39	0.39	0.39	0.39	0.39	26,000
June 17, 2025	0.4	0.39	0.39	0.4	0.38	1.79M
June 16, 2025	0.41	0.41	0.41	0.41	0.41	0
June 13, 2025	0.4	0.41	0.41	0.41	0.4	10,000

InvesTech Holdings Limited (1087.HK) HKSE