Termbray Industries International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 0.580 | 0.580 | 0.550 | 0.560 | 0.560 | 52,000 |
| 2024-08-02 | 0.570 | 0.570 | 0.550 | 0.570 | 0.570 | 56,000 |
| 2024-07-30 | 0.580 | 0.590 | 0.550 | 0.590 | 0.590 | 70,000 |
| 2024-07-22 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 8,000 |
| 2024-07-17 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 48,000 |
| 2024-07-16 | 0.570 | 0.580 | 0.560 | 0.580 | 0.580 | 20,000 |
| 2024-07-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 10,000 |
| 2024-07-12 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 14,000 |
| 2024-07-11 | 0.620 | 0.620 | 0.580 | 0.600 | 0.600 | 28,000 |
| 2024-07-10 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 30,000 |
| 2024-07-03 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 30,000 |
| 2024-07-02 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 48,000 |
| 2024-06-26 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 22,000 |
| 2024-06-20 | 0.610 | 0.610 | 0.590 | 0.600 | 0.600 | 26,000 |
| 2024-06-18 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 36,000 |
| 2024-06-17 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 320,000 |
| 2024-06-12 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 22,000 |
| 2024-06-11 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 2,000 |
| 2024-06-06 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 28,000 |
| 2024-06-05 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 38,000 |
| 2024-05-31 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 212,000 |
| 2024-05-29 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 48,000 |
| 2024-05-28 | 0.610 | 0.610 | 0.590 | 0.590 | 0.590 | 20,000 |
| 2024-05-16 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 18,000 |
| 2024-05-13 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 4,000 |
| 2024-05-10 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 4,000 |
| 2024-05-03 | 0.610 | 0.620 | 0.580 | 0.620 | 0.620 | 26,000 |
| 2024-05-02 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 28,000 |
| 2024-04-23 | 0.620 | 0.630 | 0.620 | 0.630 | 0.630 | 550,000 |
| 2024-04-19 | 0.620 | 0.630 | 0.620 | 0.620 | 0.620 | 26,000 |
| 2024-04-17 | 0.600 | 0.620 | 0.600 | 0.600 | 0.600 | 62,000 |
| 2024-04-16 | 0.610 | 0.630 | 0.600 | 0.630 | 0.630 | 108,000 |
| 2024-04-15 | 0.620 | 0.630 | 0.620 | 0.630 | 0.630 | 50,000 |
| 2024-04-12 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 42,000 |
| 2024-04-10 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 50,000 |
| 2024-04-09 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 66,000 |
| 2024-04-08 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 52,000 |
| 2024-04-05 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 20,000 |
| 2024-04-03 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 4,000 |
| 2024-03-28 | 0.650 | 0.680 | 0.650 | 0.660 | 0.660 | 6,000 |
| 2024-03-26 | 0.650 | 0.660 | 0.630 | 0.650 | 0.650 | 58,000 |
| 2024-03-25 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 106,000 |
| 2024-03-22 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 2,000 |
| 2024-03-19 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 54,000 |
| 2024-03-15 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 78,000 |
| 2024-03-11 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 10,000 |
| 2024-02-29 | 0.670 | 0.700 | 0.640 | 0.640 | 0.640 | 10,000 |
| 2024-02-28 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 20,000 |
| 2024-02-23 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 6,000 |
| 2024-02-21 | 0.650 | 0.650 | 0.640 | 0.640 | 0.640 | 2,000 |
| 2024-02-19 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 34,000 |
| 2024-02-15 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 2,000 |
| 2024-02-14 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 22,000 |
| 2024-02-09 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 10,000 |
| 2024-02-08 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 2,000 |
| 2024-02-07 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 10,000 |
| 2024-02-06 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 2,000 |
| 2024-02-05 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 14,000 |
| 2024-02-02 | 0.650 | 0.650 | 0.630 | 0.630 | 0.630 | 26,000 |
| 2024-01-30 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 24,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.