Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.670	0.670	0.670	0.670	0.670	0
2024-08-08	0.660	0.680	0.650	0.680	0.680	97,000
2024-08-07	0.670	0.670	0.660	0.670	0.670	34,000
2024-08-06	0.680	0.680	0.660	0.670	0.670	232,000
2024-08-05	0.670	0.670	0.670	0.670	0.670	25,000
2024-08-02	0.680	0.680	0.660	0.680	0.680	62,000
2024-08-01	0.660	0.690	0.660	0.680	0.680	58,000
2024-07-31	0.680	0.680	0.680	0.680	0.680	2,000
2024-07-30	0.680	0.680	0.680	0.680	0.680	0
2024-07-29	0.670	0.680	0.650	0.680	0.680	222,000
2024-07-26	0.670	0.670	0.650	0.670	0.670	43,000
2024-07-25	0.690	0.690	0.670	0.670	0.670	131,000
2024-07-24	0.690	0.710	0.690	0.710	0.710	19,000
2024-07-23	0.700	0.700	0.700	0.700	0.700	30,000
2024-07-22	0.700	0.700	0.700	0.700	0.700	0
2024-07-19	0.700	0.700	0.700	0.700	0.700	6,000
2024-07-18	0.700	0.700	0.700	0.700	0.700	5,000
2024-07-17	0.710	0.710	0.700	0.700	0.700	211,000
2024-07-16	0.710	0.710	0.710	0.710	0.710	9,000
2024-07-15	0.720	0.720	0.710	0.710	0.710	3,000
2024-07-12	0.720	0.720	0.710	0.710	0.710	5,000
2024-07-11	0.720	0.720	0.720	0.720	0.720	0
2024-07-10	0.710	0.720	0.710	0.720	0.720	10,000
2024-07-09	0.720	0.720	0.720	0.720	0.720	1,000
2024-07-08	0.710	0.720	0.710	0.720	0.720	1,000
2024-07-05	0.720	0.720	0.720	0.720	0.720	13,000
2024-07-04	0.730	0.730	0.730	0.730	0.730	0
2024-07-03	0.730	0.740	0.730	0.730	0.730	6,000
2024-07-02	0.720	0.720	0.710	0.710	0.710	20,000
2024-06-28	0.730	0.730	0.730	0.730	0.730	0
2024-06-27	0.730	0.730	0.730	0.730	0.730	79,000
2024-06-26	0.730	0.730	0.730	0.730	0.730	0
2024-06-25	0.740	0.740	0.740	0.740	0.740	0
2024-06-24	0.730	0.750	0.710	0.740	0.740	18,000
2024-06-21	0.730	0.740	0.720	0.740	0.740	63,000
2024-06-20	0.720	0.720	0.720	0.720	0.720	0
2024-06-19	0.720	0.720	0.720	0.720	0.720	0
2024-06-18	0.740	0.740	0.720	0.720	0.720	68,000
2024-06-17	0.730	0.730	0.730	0.730	0.730	0
2024-06-14	0.740	0.760	0.730	0.730	0.730	221,000
2024-06-13	0.730	0.730	0.710	0.730	0.730	102,000
2024-06-12	0.730	0.730	0.730	0.730	0.730	0
2024-06-11	0.720	0.730	0.720	0.730	0.730	19,000
2024-06-07	0.720	0.720	0.720	0.720	0.720	0
2024-06-06	0.710	0.710	0.710	0.710	0.710	6,000
2024-06-05	0.720	0.730	0.710	0.730	0.730	35,000
2024-06-04	0.750	0.770	0.730	0.730	0.730	54,000
2024-06-03	0.770	0.770	0.760	0.760	0.730	109,000
2024-05-31	0.730	0.870	0.730	0.770	0.740	353,000
2024-05-30	0.730	0.730	0.730	0.730	0.701	100,000
2024-05-29	0.730	0.730	0.730	0.730	0.701	0
2024-05-28	0.730	0.730	0.730	0.730	0.701	5,000
2024-05-27	0.720	0.730	0.710	0.730	0.701	25,000
2024-05-24	0.710	0.720	0.710	0.720	0.692	15,000
2024-05-23	0.720	0.720	0.720	0.720	0.692	0
2024-05-22	0.730	0.730	0.720	0.720	0.692	96,000
2024-05-21	0.730	0.730	0.730	0.730	0.701	92,000
2024-05-20	0.730	0.740	0.730	0.740	0.711	71,000
2024-05-17	0.720	0.720	0.720	0.720	0.692	0
2024-05-16	0.720	0.720	0.720	0.720	0.692	13,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0300 HKD
2023-10-05	0.0300 HKD
2023-06-06	0.0300 HKD
2022-10-06	0.0300 HKD
2022-06-08	0.0300 HKD
2021-09-29	0.0300 HKD
2021-05-25	0.0300 HKD
2020-05-22	0.0350 HKD
2019-09-27	0.0600 HKD
2019-05-28	0.0600 HKD

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