InvesTech Holdings Limited (HKG:1087)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0100 (1.03%)
Feb 12, 2026, 10:16 AM HKT
InvesTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |