InvesTech Holdings Limited (HKG:1087)
Hong Kong · Delayed Price · Currency is HKD 0.8300
+0.0500 (6.41%)
Mar 6, 2026, 2:19 PM HKT
InvesTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |