InvesTech Holdings Limited (HKG:1087)
Hong Kong · Delayed Price · Currency is HKD 1.550
+0.015 (0.98%)
Aug 14, 2026, 4:08 PM HKT
InvesTech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.51 | 1.69 | 1.51 | 1.69 | 1.69 | 10.86% | 506,000 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -7.32% | 104,000 |
| Aug 4, 2026 | 1.60 | 1.67 | 1.58 | 1.64 | 1.64 | 3.80% | 309,500 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.58 | 1.58 | 1.58 | -14.59% | 824,000 |
| Jul 31, 2026 | 1.44 | 1.85 | 1.44 | 1.85 | 1.85 | 28.47% | 8,224,750 |
| Jul 30, 2026 | 1.37 | 1.44 | 1.26 | 1.44 | 1.44 | 5.11% | 6,854,900 |
| Jul 29, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 9.60% | 6,820,000 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 116,000 |
| Jul 27, 2026 | 1.50 | 1.50 | 1.28 | 1.30 | 1.30 | -13.33% | 648,000 |
| Jul 24, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 2,756,000 |
| Jul 23, 2026 | 1.47 | 1.57 | 1.46 | 1.50 | 1.50 | 1.35% | 617,300 |
| Jul 22, 2026 | 1.55 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 896,000 |
| Jul 21, 2026 | 1.54 | 1.77 | 1.45 | 1.55 | 1.55 | -4.91% | 7,584,300 |
| Jul 20, 2026 | 1.78 | 1.79 | 1.61 | 1.63 | 1.63 | -10.93% | 6,541,000 |
| Jul 17, 2026 | 1.75 | 1.90 | 1.72 | 1.83 | 1.83 | 2.23% | 33,313,600 |
| Jul 16, 2026 | 1.83 | 1.90 | 1.75 | 1.79 | 1.79 | -2.19% | 26,554,000 |
| Jul 15, 2026 | 1.77 | 1.89 | 1.79 | 1.83 | 1.83 | 0.55% | 52,038,400 |
| Jul 14, 2026 | 1.82 | 1.89 | 1.76 | 1.82 | 1.82 | - | 3,246,000 |
| Jul 13, 2026 | 1.85 | 1.90 | 1.77 | 1.82 | 1.82 | -1.09% | 3,170,250 |
| Jul 10, 2026 | 1.82 | 1.90 | 1.30 | 1.84 | 1.84 | -2.13% | 11,937,800 |
| Jul 9, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -3.59% | 2,696,200 |
| Jul 8, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 4,990,000 |
| Jul 7, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 1,601,150 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | 2.11% | 3,349,400 |
| Jul 3, 2026 | 1.78 | 1.95 | 1.75 | 1.90 | 1.90 | 7.95% | 26,850,100 |
| Jul 2, 2026 | 1.80 | 1.98 | 1.75 | 1.76 | 1.76 | -2.22% | 33,768,550 |
| Jun 30, 2026 | 1.63 | 1.81 | 1.52 | 1.80 | 1.80 | 12.50% | 48,083,646 |
| Jun 29, 2026 | 1.05 | 1.62 | 1.01 | 1.60 | 1.60 | 55.34% | 3,726,410 |
| Jun 26, 2026 | 0.84 | 1.20 | 0.75 | 1.03 | 1.03 | 25.61% | 1,841,500 |
| Jun 25, 2026 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 1.23% | 108,000 |
| Jun 24, 2026 | 0.75 | 0.83 | 0.75 | 0.81 | 0.81 | 8.00% | 284,000 |
| Jun 23, 2026 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.85% | 398,000 |
| Jun 22, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 1.30% | 111,700 |
| Jun 18, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -4.94% | 46,000 |
| Jun 17, 2026 | 0.77 | 0.81 | 0.75 | 0.81 | 0.81 | -2.41% | 282,000 |
| Jun 16, 2026 | 0.86 | 0.90 | 0.83 | 0.83 | 0.83 | -7.78% | 266,000 |
| Jun 15, 2026 | 0.92 | 0.92 | 0.82 | 0.90 | 0.90 | -1.10% | 54,000 |
| Jun 12, 2026 | 0.90 | 0.92 | 0.85 | 0.91 | 0.91 | 3.41% | 62,000 |
| Jun 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Jun 10, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 2.33% | 134,000 |
| Jun 9, 2026 | 0.83 | 0.87 | 0.79 | 0.86 | 0.86 | -1.15% | 344,000 |
| Jun 8, 2026 | 0.89 | 0.95 | 0.85 | 0.87 | 0.87 | -2.25% | 418,000 |
| Jun 5, 2026 | 0.95 | 0.96 | 0.87 | 0.89 | 0.89 | 3.49% | 812,500 |
| Jun 4, 2026 | 0.80 | 0.90 | 0.80 | 0.86 | 0.86 | 7.50% | 200,500 |