InvesTech Holdings Limited 1087
HKEX · Hong Kong SAR China · Technology Services
HKD 1.69+0.04 (+2.42%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.69 | +2.42% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 80.00K |
| 2026-09-30 | HKD 1.65 | -2.94% | HKD 1.70 | HKD 1.71 | HKD 1.65 | 38.00K |
| 2026-09-29 | HKD 1.70 | 0.00% | HKD 1.70 | HKD 1.70 | HKD 1.70 | 0 |
| 2026-09-28 | HKD 1.70 | -0.87% | HKD 1.68 | HKD 1.70 | HKD 1.68 | 152.00K |
| 2026-09-25 | HKD 1.72 | 0.00% | HKD 1.72 | HKD 1.72 | HKD 1.72 | 4.00K |
| 2026-09-24 | HKD 1.72 | +0.59% | HKD 1.75 | HKD 1.75 | HKD 1.71 | 112.00K |
| 2026-09-23 | HKD 1.71 | -2.85% | HKD 1.85 | HKD 1.85 | HKD 1.71 | 102.00K |
| 2026-09-22 | HKD 1.75 | -3.31% | HKD 1.82 | HKD 1.93 | HKD 1.70 | 200.00K |
| 2026-09-21 | HKD 1.82 | -3.46% | HKD 1.88 | HKD 1.89 | HKD 1.79 | 301.65K |
| 2026-09-18 | HKD 1.88 | +3.01% | HKD 1.83 | HKD 1.99 | HKD 1.78 | 1.11M |
| 2026-09-17 | HKD 1.83 | +2.24% | HKD 1.78 | HKD 1.83 | HKD 1.72 | 376.15K |
| 2026-09-16 | HKD 1.78 | +7.53% | HKD 1.69 | HKD 1.81 | HKD 1.60 | 1.56M |
| 2026-09-15 | HKD 1.66 | +5.06% | HKD 1.51 | HKD 1.68 | HKD 1.50 | 408.00K |
| 2026-09-14 | HKD 1.58 | +21.07% | HKD 1.45 | HKD 1.68 | HKD 1.39 | 707.50K |
| 2026-09-11 | HKD 1.30 | -7.45% | HKD 1.40 | HKD 1.40 | HKD 1.30 | 52.00K |
| 2026-09-10 | HKD 1.41 | -2.76% | HKD 1.45 | HKD 1.45 | HKD 1.35 | 183.00K |
| 2026-09-09 | HKD 1.45 | +5.84% | HKD 1.40 | HKD 1.45 | HKD 1.39 | 254.00K |
| 2026-09-08 | HKD 1.37 | -0.72% | HKD 1.22 | HKD 1.37 | HKD 1.22 | 376.00K |
| 2026-09-07 | HKD 1.38 | +14.52% | HKD 1.35 | HKD 1.38 | HKD 1.29 | 154.00K |
| 2026-09-04 | HKD 1.21 | -16.90% | HKD 1.37 | HKD 1.38 | HKD 1.21 | 108.00K |
| 2026-09-03 | HKD 1.45 | -0.34% | HKD 1.46 | HKD 1.48 | HKD 1.40 | 102.00K |
| 2026-09-02 | HKD 1.46 | 0.00% | HKD 1.46 | HKD 1.46 | HKD 1.46 | 0 |
| 2026-09-01 | HKD 1.46 | +14.12% | HKD 1.38 | HKD 1.50 | HKD 1.34 | 312.00K |
| 2026-08-31 | HKD 1.27 | -5.20% | HKD 1.35 | HKD 1.35 | HKD 1.27 | 74.00K |
| 2026-08-28 | HKD 1.35 | -7.24% | HKD 1.46 | HKD 1.46 | HKD 1.35 | 174.00K |
| 2026-08-27 | HKD 1.45 | +9.02% | HKD 1.45 | HKD 1.50 | HKD 1.39 | 166.00K |
| 2026-08-26 | HKD 1.33 | +2.31% | HKD 1.39 | HKD 1.40 | HKD 1.27 | 1.36M |
| 2026-08-25 | HKD 1.30 | +7.88% | HKD 1.21 | HKD 1.35 | HKD 1.21 | 96.00K |
| 2026-08-24 | HKD 1.21 | -12.36% | HKD 1.38 | HKD 1.38 | HKD 1.18 | 88.00K |
| 2026-08-21 | HKD 1.38 | -3.51% | HKD 1.43 | HKD 1.42 | HKD 1.38 | 134.00K |
| 2026-08-20 | HKD 1.42 | +1.06% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 62.00K |
| 2026-08-19 | HKD 1.41 | -7.84% | HKD 1.51 | HKD 1.51 | HKD 1.41 | 59.25K |
| 2026-08-18 | HKD 1.53 | +1.32% | HKD 1.52 | HKD 1.53 | HKD 1.45 | 28.00K |
| 2026-08-17 | HKD 1.51 | -2.58% | HKD 1.55 | HKD 1.55 | HKD 1.51 | 28.00K |
| 2026-08-14 | HKD 1.55 | +0.98% | HKD 1.55 | HKD 1.55 | HKD 1.52 | 60.00K |
| 2026-08-13 | HKD 1.53 | -0.32% | HKD 1.53 | HKD 1.53 | HKD 1.53 | 0 |
| 2026-08-12 | HKD 1.54 | -1.91% | HKD 1.55 | HKD 1.60 | HKD 1.53 | 67.00K |
| 2026-08-11 | HKD 1.57 | -0.95% | HKD 1.59 | HKD 1.63 | HKD 1.57 | 92.00K |
| 2026-08-10 | HKD 1.59 | +0.32% | HKD 1.55 | HKD 1.66 | HKD 1.55 | 120.00K |
| 2026-08-07 | HKD 1.58 | -6.23% | HKD 1.69 | HKD 1.69 | HKD 1.55 | 149.80K |
| 2026-08-06 | HKD 1.68 | +10.86% | HKD 1.50 | HKD 1.68 | HKD 1.50 | 506.00K |
| 2026-08-05 | HKD 1.52 | -7.32% | HKD 1.60 | HKD 1.60 | HKD 1.50 | 104.00K |
| 2026-08-04 | HKD 1.64 | +3.80% | HKD 1.60 | HKD 1.67 | HKD 1.58 | 309.50K |
| 2026-08-03 | HKD 1.58 | -14.59% | HKD 1.80 | HKD 1.80 | HKD 1.58 | 824.00K |
| 2026-07-31 | HKD 1.85 | +28.47% | HKD 1.44 | HKD 1.85 | HKD 1.44 | 8.22M |
| 2026-07-30 | HKD 1.44 | +5.11% | HKD 1.37 | HKD 1.44 | HKD 1.26 | 6.85M |
| 2026-07-29 | HKD 1.37 | +9.60% | HKD 1.25 | HKD 1.40 | HKD 1.25 | 6.82M |
| 2026-07-28 | HKD 1.25 | -3.85% | HKD 1.30 | HKD 1.30 | HKD 1.25 | 116.00K |
| 2026-07-27 | HKD 1.30 | -13.33% | HKD 1.50 | HKD 1.50 | HKD 1.28 | 648.00K |
| 2026-07-24 | HKD 1.50 | 0.00% | HKD 1.50 | HKD 1.55 | HKD 1.50 | 2.76M |
| 2026-07-23 | HKD 1.50 | +1.35% | HKD 1.47 | HKD 1.57 | HKD 1.46 | 617.30K |
| 2026-07-22 | HKD 1.48 | -4.52% | HKD 1.55 | HKD 1.60 | HKD 1.47 | 896.00K |
| 2026-07-21 | HKD 1.55 | -4.91% | HKD 1.54 | HKD 1.77 | HKD 1.45 | 7.58M |
| 2026-07-20 | HKD 1.63 | -10.93% | HKD 1.78 | HKD 1.79 | HKD 1.61 | 6.54M |
| 2026-07-17 | HKD 1.83 | +2.23% | HKD 1.75 | HKD 1.90 | HKD 1.72 | 33.31M |
| 2026-07-16 | HKD 1.79 | -2.19% | HKD 1.83 | HKD 1.90 | HKD 1.75 | 26.55M |
| 2026-07-15 | HKD 1.83 | +0.55% | HKD 1.77 | HKD 1.89 | HKD 1.79 | 52.04M |
| 2026-07-14 | HKD 1.82 | 0.00% | HKD 1.82 | HKD 1.89 | HKD 1.76 | 3.25M |
| 2026-07-13 | HKD 1.82 | -1.09% | HKD 1.85 | HKD 1.90 | HKD 1.77 | 3.17M |
| 2026-07-10 | HKD 1.84 | -2.13% | HKD 1.82 | HKD 1.90 | HKD 1.30 | 11.94M |
| 2026-07-09 | HKD 1.88 | -3.59% | HKD 1.96 | HKD 1.96 | HKD 1.88 | 2.70M |
| 2026-07-08 | HKD 1.95 | 0.00% | HKD 1.95 | HKD 2.00 | HKD 1.90 | 4.99M |
| 2026-07-07 | HKD 1.95 | +0.52% | HKD 1.95 | HKD 1.97 | HKD 1.91 | 1.60M |
| 2026-07-06 | HKD 1.94 | +2.11% | HKD 1.90 | HKD 1.95 | HKD 1.86 | 3.35M |
| 2026-07-03 | HKD 1.90 | +7.95% | HKD 1.78 | HKD 1.95 | HKD 1.75 | 26.85M |
| 2026-07-02 | HKD 1.76 | -2.22% | HKD 1.80 | HKD 1.98 | HKD 1.75 | 33.77M |
| 2026-06-30 | HKD 1.80 | +12.50% | HKD 1.63 | HKD 1.81 | HKD 1.52 | 48.08M |
| 2026-06-29 | HKD 1.60 | +55.34% | HKD 1.05 | HKD 1.62 | HKD 1.01 | 3.73M |
| 2026-06-26 | HKD 1.03 | +25.61% | HKD 0.84 | HKD 1.20 | HKD 0.75 | 1.84M |
| 2026-06-25 | HKD 0.82 | +1.23% | HKD 0.82 | HKD 0.84 | HKD 0.82 | 108.00K |
| 2026-06-24 | HKD 0.81 | +8.00% | HKD 0.75 | HKD 0.83 | HKD 0.75 | 284.00K |
| 2026-06-23 | HKD 0.75 | -3.85% | HKD 0.78 | HKD 0.78 | HKD 0.75 | 398.00K |
| 2026-06-22 | HKD 0.78 | +1.30% | HKD 0.73 | HKD 0.78 | HKD 0.73 | 111.70K |
| 2026-06-18 | HKD 0.77 | -4.94% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 46.00K |
| 2026-06-17 | HKD 0.81 | -2.41% | HKD 0.77 | HKD 0.81 | HKD 0.75 | 282.00K |
| 2026-06-16 | HKD 0.83 | -7.78% | HKD 0.86 | HKD 0.90 | HKD 0.83 | 266.00K |
| 2026-06-15 | HKD 0.90 | -1.10% | HKD 0.92 | HKD 0.92 | HKD 0.82 | 54.00K |
| 2026-06-12 | HKD 0.91 | +3.41% | HKD 0.90 | HKD 0.92 | HKD 0.85 | 62.00K |
| 2026-06-11 | HKD 0.88 | 0.00% | HKD 0.88 | HKD 0.88 | HKD 0.88 | 2.00K |
| 2026-06-10 | HKD 0.88 | +2.33% | HKD 0.86 | HKD 0.89 | HKD 0.86 | 134.00K |
| 2026-06-09 | HKD 0.86 | -1.15% | HKD 0.83 | HKD 0.87 | HKD 0.79 | 344.00K |
| 2026-06-08 | HKD 0.87 | -2.25% | HKD 0.89 | HKD 0.95 | HKD 0.85 | 418.00K |
| 2026-06-05 | HKD 0.89 | +3.49% | HKD 0.94 | HKD 0.96 | HKD 0.87 | 812.50K |
| 2026-06-04 | HKD 0.86 | +7.50% | HKD 0.80 | HKD 0.90 | HKD 0.80 | 200.50K |
| 2026-06-03 | HKD 0.80 | +14.29% | HKD 0.70 | HKD 0.83 | HKD 0.68 | 530.90K |
| 2026-06-02 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 60.00K |
| 2026-06-01 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.65 | 388.00K |
| 2026-05-29 | HKD 0.70 | +2.94% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 120.00K |
| 2026-05-28 | HKD 0.68 | -2.86% | HKD 0.66 | HKD 0.71 | HKD 0.66 | 360.00K |
| 2026-05-27 | HKD 0.70 | -2.78% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |