InvesTech Holdings Limited (HKG:1087)
Hong Kong · Delayed Price · Currency is HKD 1.610
-0.090 (-5.29%)
Oct 16, 2026, 3:29 PM HKT
InvesTech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.70 | 1.70 | 1.55 | 1.61 | 1.61 | -5.29% | 231,050 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.68 | 1.70 | 1.70 | -5.03% | 872,000 |
| Oct 14, 2026 | 1.75 | 1.80 | 1.70 | 1.79 | 1.79 | 7.51% | 4,261,050 |
| Oct 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 66,000 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 126,000 |
| Oct 9, 2026 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 8.82% | 10,000 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -4.97% | 42,000 |
| Oct 7, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | - | 24,000 |
| Oct 6, 2026 | 1.62 | 1.69 | 1.61 | 1.61 | 1.61 | -0.62% | 46,000 |
| Oct 5, 2026 | 1.69 | 1.75 | 1.62 | 1.62 | 1.62 | -4.14% | 105,650 |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.69 | 1.69 | 2.42% | 80,000 |
| Sep 30, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -2.94% | 38,000 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 30,000 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.87% | 152,000 |
| Sep 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4,000 |
| Sep 24, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | 0.59% | 112,000 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -2.85% | 102,000 |
| Sep 22, 2026 | 1.82 | 1.94 | 1.70 | 1.76 | 1.76 | -3.31% | 200,000 |
| Sep 21, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -3.46% | 301,650 |
| Sep 18, 2026 | 1.83 | 1.99 | 1.79 | 1.88 | 1.88 | 3.01% | 1,114,100 |
| Sep 17, 2026 | 1.79 | 1.83 | 1.72 | 1.83 | 1.83 | 2.24% | 376,150 |
| Sep 16, 2026 | 1.69 | 1.81 | 1.60 | 1.79 | 1.79 | 7.53% | 1,559,371 |
| Sep 15, 2026 | 1.51 | 1.69 | 1.50 | 1.66 | 1.66 | 5.06% | 408,000 |
| Sep 14, 2026 | 1.45 | 1.68 | 1.40 | 1.58 | 1.58 | 21.07% | 707,500 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -7.45% | 52,000 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -2.76% | 183,000 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.84% | 254,000 |
| Sep 8, 2026 | 1.22 | 1.37 | 1.22 | 1.37 | 1.37 | -0.72% | 376,000 |
| Sep 7, 2026 | 1.35 | 1.38 | 1.29 | 1.38 | 1.38 | 14.52% | 154,000 |
| Sep 4, 2026 | 1.37 | 1.38 | 1.21 | 1.21 | 1.21 | -16.90% | 108,000 |
| Sep 3, 2026 | 1.46 | 1.48 | 1.40 | 1.45 | 1.45 | -0.34% | 102,000 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.38 | 1.50 | 1.34 | 1.46 | 1.46 | 14.12% | 312,000 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.20% | 74,000 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.24% | 174,000 |
| Aug 27, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 9.02% | 166,000 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.28 | 1.33 | 1.33 | 2.31% | 1,356,000 |
| Aug 25, 2026 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 7.88% | 96,000 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.18 | 1.21 | 1.21 | -12.36% | 88,000 |
| Aug 21, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -3.51% | 134,000 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.06% | 62,000 |
| Aug 19, 2026 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -7.84% | 59,250 |
| Aug 18, 2026 | 1.52 | 1.52 | 1.45 | 1.53 | 1.53 | 1.32% | 28,000 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 28,000 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | 0.98% | 60,000 |
| Aug 13, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 16,000 |
| Aug 12, 2026 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 67,000 |
| Aug 11, 2026 | 1.59 | 1.64 | 1.57 | 1.57 | 1.57 | -0.95% | 92,000 |
| Aug 10, 2026 | 1.55 | 1.66 | 1.55 | 1.59 | 1.59 | 0.32% | 120,000 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.55 | 1.58 | 1.58 | -6.23% | 149,800 |