Tungtex Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.325	0.325	0.305	0.325	0.296	146,000
2022-01-13	0.320	0.325	0.315	0.325	0.296	14,000
2022-01-12	0.325	0.330	0.320	0.320	0.292	2,174,000
2022-01-11	0.320	0.325	0.320	0.325	0.296	197,500
2022-01-10	0.320	0.330	0.320	0.325	0.296	232,000
2022-01-07	0.330	0.330	0.325	0.325	0.296	28,000
2022-01-06	0.330	0.335	0.330	0.335	0.305	244,000
2022-01-05	0.330	0.340	0.325	0.340	0.310	1,190,000
2022-01-03	0.340	0.345	0.330	0.345	0.315	132,000
2021-12-31	0.340	0.340	0.340	0.340	0.310	126,000
2021-12-30	0.330	0.340	0.330	0.330	0.301	46,000
2021-12-29	0.345	0.345	0.320	0.330	0.301	456,000
2021-12-28	0.345	0.345	0.345	0.345	0.315	92,000
2021-12-24	0.345	0.345	0.345	0.345	0.315	20,000
2021-12-23	0.340	0.380	0.325	0.340	0.310	1,138,000
2021-12-22	0.345	0.345	0.345	0.345	0.315	2,000
2021-12-21	0.330	0.340	0.330	0.340	0.310	2,000
2021-12-20	0.345	0.345	0.340	0.340	0.310	24,000
2021-12-17	0.340	0.350	0.340	0.340	0.310	276,000
2021-12-13	0.345	0.350	0.340	0.350	0.319	16,000
2021-12-10	0.345	0.345	0.345	0.345	0.315	36,000
2021-12-09	0.350	0.350	0.345	0.345	0.315	40,000
2021-12-08	0.340	0.350	0.340	0.350	0.319	144,000
2021-12-07	0.350	0.350	0.340	0.340	0.310	358,000
2021-12-06	0.345	0.350	0.340	0.350	0.319	180,000
2021-12-03	0.345	0.360	0.345	0.350	0.319	42,000
2021-12-02	0.350	0.350	0.350	0.350	0.319	4,000
2021-12-01	0.350	0.350	0.350	0.350	0.319	36,000
2021-11-30	0.360	0.360	0.350	0.350	0.319	68,000
2021-11-29	0.385	0.385	0.350	0.350	0.319	650,000
2021-11-26	0.360	0.365	0.360	0.360	0.328	110,000
2021-11-25	0.345	0.365	0.345	0.360	0.328	10,000
2021-11-24	0.350	0.355	0.350	0.355	0.324	102,000
2021-11-23	0.360	0.360	0.345	0.350	0.319	2,528,000
2021-11-22	0.365	0.365	0.365	0.365	0.333	380,000
2021-11-19	0.370	0.370	0.360	0.365	0.333	740,000
2021-11-18	0.370	0.370	0.365	0.365	0.333	60,000
2021-11-17	0.350	0.370	0.350	0.370	0.337	478,000
2021-11-16	0.355	0.360	0.355	0.360	0.328	100,000
2021-11-15	0.355	0.360	0.355	0.360	0.328	328,000
2021-11-12	0.360	0.365	0.355	0.355	0.324	972,000
2021-11-11	0.355	0.360	0.350	0.360	0.328	204,000
2021-11-10	0.355	0.355	0.355	0.355	0.324	808,000
2021-11-08	0.365	0.365	0.360	0.360	0.328	418,000
2021-11-04	0.370	0.375	0.365	0.365	0.333	126,000
2021-11-03	0.365	0.365	0.355	0.365	0.333	18,000
2021-11-02	0.370	0.370	0.365	0.365	0.333	10,000
2021-11-01	0.355	0.370	0.355	0.370	0.337	34,000
2021-10-29	0.370	0.370	0.370	0.370	0.337	2,034,000
2021-10-28	0.375	0.375	0.375	0.375	0.342	6,000
2021-10-26	0.370	0.370	0.370	0.370	0.337	4,000
2021-10-21	0.375	0.375	0.365	0.375	0.342	240,000
2021-10-19	0.375	0.375	0.375	0.375	0.342	4,120,000
2021-10-18	0.370	0.370	0.370	0.370	0.337	10,000

← NewerPage 14 of 14 · 834 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-05	0.0050 HKD
2024-09-03	0.0050 HKD
2023-09-04	0.0050 HKD
2022-08-31	0.0050 HKD
2021-08-30	0.0150 HKD
2020-12-10	0.2217 HKD
2020-11-26	0.0175 HKD
2019-03-19	0.0110 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.