HKSE - Delayed Quote HKD

ITE (Holdings) Limited (8092.HK)

0.024 -0.001 (-4.00%)
As of April 22 at 1:37 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.024 0.024 0.024 0.024 0.024 -
Apr 22, 2024 0.024 0.024 0.024 0.024 0.024 32,000
Apr 19, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 18, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 17, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 16, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 15, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 12, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 11, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 10, 2024 0.025 0.025 0.025 0.025 0.025 -
Apr 9, 2024 0.024 0.025 0.024 0.025 0.025 12,000
Apr 8, 2024 0.024 0.024 0.024 0.024 0.024 128,000
Apr 5, 2024 0.024 0.024 0.024 0.024 0.024 -
Apr 3, 2024 0.024 0.024 0.024 0.024 0.024 124,000
Apr 2, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 28, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 27, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 26, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 25, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 22, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 21, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 20, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 19, 2024 0.021 0.021 0.021 0.022 0.022 -
Mar 18, 2024 0.023 0.023 0.023 0.023 0.023 -
Mar 15, 2024 0.023 0.023 0.023 0.023 0.023 -
Mar 14, 2024 0.023 0.023 0.023 0.023 0.023 -
Mar 13, 2024 0.023 0.023 0.023 0.023 0.023 -
Mar 12, 2024 0.023 0.023 0.023 0.023 0.023 352,000
Mar 11, 2024 0.023 0.023 0.023 0.023 0.023 1,632,000
Mar 8, 2024 0.023 0.023 0.023 0.023 0.023 40,000
Mar 7, 2024 0.024 0.024 0.023 0.023 0.023 128,000
Mar 6, 2024 0.022 0.022 0.022 0.022 0.022 -
Mar 5, 2024 0.022 0.022 0.022 0.022 0.022 8,000
Mar 4, 2024 0.024 0.024 0.024 0.024 0.024 -
Mar 1, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 29, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 28, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 27, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 26, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 23, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 22, 2024 0.025 0.025 0.025 0.025 0.025 -
Feb 21, 2024 0.024 0.025 0.024 0.025 0.025 380,000
Feb 20, 2024 0.022 0.022 0.022 0.022 0.022 -
Feb 19, 2024 0.022 0.022 0.022 0.022 0.022 -
Feb 16, 2024 0.022 0.022 0.022 0.022 0.022 -
Feb 15, 2024 0.023 0.023 0.022 0.022 0.022 236,000
Feb 14, 2024 0.022 0.023 0.022 0.023 0.023 888,000
Feb 9, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 8, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 7, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 6, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 5, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 2, 2024 0.024 0.024 0.024 0.024 0.024 -
Feb 1, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 31, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 30, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 29, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 26, 2024 0.026 0.026 0.024 0.024 0.024 300,000
Jan 25, 2024 0.026 0.026 0.026 0.026 0.026 4,000
Jan 24, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 23, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 22, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 19, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 18, 2024 0.024 0.024 0.024 0.024 0.024 -
Jan 17, 2024 0.024 0.024 0.024 0.024 0.024 20,000
Jan 16, 2024 0.027 0.027 0.022 0.024 0.024 580,000
Jan 15, 2024 0.027 0.027 0.027 0.027 0.027 -
Jan 12, 2024 0.027 0.027 0.027 0.027 0.027 -
Jan 11, 2024 0.027 0.027 0.027 0.027 0.027 -
Jan 10, 2024 0.027 0.027 0.027 0.027 0.027 -
Jan 9, 2024 0.028 0.028 0.028 0.028 0.028 -
Jan 8, 2024 0.026 0.028 0.026 0.028 0.028 184,000
Jan 5, 2024 0.022 0.022 0.022 0.022 0.022 -
Jan 4, 2024 0.023 0.026 0.021 0.022 0.022 1,868,000
Jan 3, 2024 0.026 0.026 0.026 0.026 0.026 -
Jan 2, 2024 0.026 0.026 0.026 0.026 0.026 -
Dec 29, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 28, 2023 0.026 0.026 0.026 0.026 0.026 300,000
Dec 27, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 22, 2023 0.026 0.026 0.026 0.026 0.026 112,000
Dec 21, 2023 0.026 0.026 0.026 0.026 0.026 28,000
Dec 20, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 19, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 18, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 15, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 14, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 13, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 12, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 11, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 8, 2023 0.026 0.026 0.026 0.026 0.026 4,000
Dec 7, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 6, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 5, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 4, 2023 0.026 0.026 0.026 0.026 0.026 -
Dec 1, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 30, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 29, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 28, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 27, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 24, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 23, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 22, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 21, 2023 0.026 0.026 0.026 0.026 0.026 -
Nov 20, 2023 0.023 0.029 0.027 0.026 0.026 28,000
Nov 17, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 16, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 15, 2023 0.027 0.027 0.027 0.027 0.027 -
Nov 14, 2023 0.029 0.029 0.027 0.027 0.027 244,000
Nov 13, 2023 0.025 0.025 0.025 0.025 0.025 -
Nov 10, 2023 0.025 0.025 0.025 0.025 0.025 -
Nov 9, 2023 0.025 0.025 0.025 0.025 0.025 544,000
Nov 8, 2023 0.028 0.028 0.028 0.028 0.028 -
Nov 7, 2023 0.028 0.028 0.028 0.028 0.028 -
Nov 6, 2023 0.028 0.028 0.028 0.028 0.028 -
Nov 3, 2023 0.028 0.028 0.028 0.028 0.028 -
Nov 2, 2023 0.028 0.028 0.028 0.028 0.028 -
Nov 1, 2023 0.028 0.028 0.028 0.028 0.028 -
Oct 31, 2023 0.028 0.028 0.028 0.028 0.028 -
Oct 30, 2023 0.028 0.028 0.028 0.028 0.028 -
Oct 27, 2023 0.028 0.028 0.028 0.028 0.028 -
Oct 26, 2023 0.028 0.028 0.028 0.028 0.028 -
Oct 25, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 24, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 20, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 19, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 18, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 17, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 16, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 13, 2023 0.026 0.026 0.026 0.026 0.026 20,000
Oct 12, 2023 0.027 0.027 0.027 0.027 0.027 -
Oct 11, 2023 0.027 0.027 0.027 0.027 0.027 -
Oct 10, 2023 0.027 0.028 0.026 0.026 0.026 1,024,000
Oct 9, 2023 0.026 0.026 0.026 0.026 0.026 -
Oct 6, 2023 0.024 0.024 0.024 0.024 0.024 -
Oct 5, 2023 0.024 0.024 0.023 0.023 0.023 8,000
Oct 4, 2023 0.025 0.025 0.025 0.025 0.025 3,804,000
Oct 3, 2023 0.025 0.025 0.025 0.025 0.025 100,000
Sep 29, 2023 0.022 0.022 0.022 0.022 0.022 -
Sep 28, 2023 0.022 0.022 0.022 0.022 0.022 -
Sep 27, 2023 0.023 0.023 0.023 0.023 0.023 400,000
Sep 26, 2023 0.023 0.023 0.023 0.023 0.023 -
Sep 25, 2023 0.023 0.023 0.023 0.023 0.023 -
Sep 22, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 21, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 20, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 19, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 18, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 15, 2023 0.025 0.025 0.025 0.025 0.025 24,000
Sep 14, 2023 0.025 0.025 0.025 0.025 0.025 -
Sep 13, 2023 0.026 0.026 0.026 0.026 0.026 -
Sep 12, 2023 0.026 0.026 0.026 0.026 0.026 -
Sep 11, 2023 0.026 0.026 0.026 0.026 0.026 -
Sep 7, 2023 0.024 0.024 0.024 0.024 0.024 -
Sep 6, 2023 0.024 0.024 0.024 0.024 0.024 -
Sep 5, 2023 0.024 0.024 0.024 0.024 0.024 -
Sep 4, 2023 0.024 0.026 0.024 0.026 0.026 404,000
Aug 31, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 30, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 29, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 28, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 25, 2023 0.026 0.026 0.026 0.026 0.026 -
Aug 24, 2023 0.026 0.026 0.026 0.026 0.026 80,000
Aug 23, 2023 0.026 0.026 0.026 0.026 0.026 12,000
Aug 22, 2023 0.023 0.026 0.023 0.026 0.026 460,000
Aug 21, 2023 0.023 0.023 0.023 0.023 0.023 -
Aug 18, 2023 0.025 0.025 0.025 0.025 0.025 -
Aug 17, 2023 0.025 0.025 0.025 0.025 0.025 -
Aug 16, 2023 0.025 0.025 0.025 0.025 0.025 -
Aug 15, 2023 0.025 0.025 0.025 0.025 0.025 -
Aug 14, 2023 0.005 Dividend
Aug 14, 2023 0.030 0.030 0.025 0.025 0.025 1,548,000
Aug 11, 2023 0.033 0.033 0.032 0.032 0.027 1,428,000
Aug 10, 2023 0.029 0.029 0.029 0.029 0.024 -
Aug 9, 2023 0.032 0.032 0.029 0.029 0.024 308,000
Aug 8, 2023 0.030 0.030 0.030 0.030 0.025 -
Aug 7, 2023 0.032 0.032 0.028 0.030 0.025 104,000
Aug 4, 2023 0.031 0.031 0.031 0.031 0.026 172,000
Aug 3, 2023 0.028 0.028 0.028 0.028 0.024 -
Aug 2, 2023 0.028 0.028 0.028 0.028 0.024 -
Aug 1, 2023 0.028 0.028 0.028 0.028 0.024 44,000
Jul 31, 2023 0.028 0.028 0.028 0.028 0.024 -
Jul 28, 2023 0.028 0.028 0.028 0.028 0.024 -
Jul 27, 2023 0.028 0.028 0.028 0.028 0.024 -
Jul 26, 2023 0.027 0.027 0.027 0.028 0.024 20,000
Jul 25, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 24, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 21, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 20, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 19, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 18, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 14, 2023 0.030 0.030 0.029 0.029 0.024 76,000
Jul 13, 2023 0.027 0.027 0.027 0.027 0.023 -
Jul 12, 2023 0.027 0.027 0.027 0.027 0.023 200,000
Jul 11, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 10, 2023 0.029 0.029 0.029 0.029 0.024 -
Jul 7, 2023 0.030 0.030 0.029 0.029 0.024 240,000
Jul 6, 2023 0.030 0.030 0.030 0.030 0.025 -
Jul 5, 2023 0.027 0.028 0.027 0.028 0.024 416,000
Jul 4, 2023 0.028 0.028 0.028 0.028 0.024 -
Jul 3, 2023 0.028 0.030 0.027 0.028 0.024 1,828,000
Jun 30, 2023 0.028 0.028 0.027 0.027 0.023 1,608,000
Jun 29, 2023 0.029 0.031 0.027 0.031 0.026 1,508,000
Jun 28, 2023 0.028 0.028 0.028 0.028 0.024 -
Jun 27, 2023 0.028 0.028 0.028 0.028 0.024 -
Jun 26, 2023 0.030 0.030 0.027 0.027 0.023 1,432,000
Jun 23, 2023 0.029 0.029 0.029 0.029 0.024 -
Jun 21, 2023 0.028 0.029 0.026 0.028 0.024 2,404,000
Jun 20, 2023 0.028 0.028 0.028 0.028 0.024 -
Jun 19, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 16, 2023 0.026 0.026 0.026 0.026 0.022 -
Jun 15, 2023 0.025 0.026 0.025 0.026 0.022 356,000
Jun 14, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 13, 2023 0.026 0.026 0.025 0.025 0.021 904,000
Jun 12, 2023 0.026 0.026 0.026 0.026 0.022 16,000
Jun 9, 2023 0.026 0.027 0.026 0.027 0.023 600,000
Jun 8, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 7, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 6, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 5, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 2, 2023 0.027 0.027 0.027 0.027 0.023 -
Jun 1, 2023 0.027 0.027 0.027 0.027 0.023 -
May 31, 2023 0.027 0.027 0.027 0.027 0.023 -
May 30, 2023 0.027 0.027 0.027 0.027 0.023 -
May 29, 2023 0.024 0.024 0.024 0.027 0.023 40,000
May 25, 2023 0.027 0.027 0.027 0.027 0.023 -
May 24, 2023 0.027 0.025 0.025 0.027 0.023 44,000
May 23, 2023 0.027 0.027 0.027 0.027 0.023 -
May 22, 2023 0.027 0.027 0.027 0.027 0.023 -
May 19, 2023 0.027 0.027 0.027 0.027 0.023 -
May 18, 2023 0.027 0.027 0.027 0.027 0.023 -
May 17, 2023 0.026 0.026 0.026 0.026 0.022 -
May 16, 2023 0.026 0.026 0.026 0.026 0.022 -
May 15, 2023 0.026 0.026 0.026 0.026 0.022 -
May 12, 2023 0.026 0.026 0.026 0.026 0.022 -
May 11, 2023 0.026 0.026 0.026 0.026 0.022 -
May 10, 2023 0.026 0.026 0.026 0.026 0.022 -
May 9, 2023 0.026 0.026 0.026 0.026 0.022 -
May 8, 2023 0.025 0.025 0.025 0.025 0.021 -
May 5, 2023 0.024 0.024 0.024 0.024 0.020 -
May 4, 2023 0.024 0.024 0.024 0.024 0.020 -
May 3, 2023 0.024 0.024 0.024 0.024 0.020 -
May 2, 2023 0.024 0.024 0.024 0.024 0.020 -
Apr 28, 2023 0.024 0.024 0.024 0.024 0.020 -
Apr 27, 2023 0.024 0.024 0.024 0.024 0.020 -
Apr 26, 2023 0.024 0.024 0.024 0.024 0.020 -
Apr 25, 2023 0.025 0.025 0.025 0.025 0.021 -
Apr 24, 2023 0.028 0.028 0.024 0.025 0.021 12,000