Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.730	0.730	0.720	0.720	0.692	9,000
2024-05-13	0.720	0.740	0.720	0.730	0.701	229,000
2024-05-10	0.720	0.720	0.720	0.720	0.692	51,000
2024-05-09	0.730	0.730	0.720	0.720	0.692	15,000
2024-05-08	0.730	0.730	0.730	0.730	0.701	0
2024-05-07	0.730	0.730	0.710	0.730	0.701	53,000
2024-05-06	0.730	0.730	0.730	0.730	0.701	4,000
2024-05-03	0.730	0.730	0.720	0.720	0.692	40,000
2024-05-02	0.730	0.730	0.730	0.730	0.701	70,000
2024-04-30	0.730	0.730	0.730	0.730	0.701	1,000
2024-04-29	0.740	0.740	0.720	0.730	0.701	83,000
2024-04-26	0.730	0.740	0.730	0.740	0.711	423,000
2024-04-25	0.710	0.710	0.710	0.710	0.682	0
2024-04-24	0.710	0.710	0.710	0.710	0.682	0
2024-04-23	0.710	0.710	0.710	0.710	0.682	1,000
2024-04-22	0.710	0.730	0.710	0.730	0.701	201,000
2024-04-19	0.710	0.710	0.710	0.710	0.682	150,000
2024-04-18	0.710	0.730	0.710	0.730	0.701	201,000
2024-04-17	0.720	0.720	0.720	0.720	0.692	0
2024-04-16	0.720	0.720	0.720	0.720	0.692	4,000
2024-04-15	0.730	0.730	0.730	0.730	0.701	21,000
2024-04-12	0.730	0.730	0.730	0.730	0.701	0
2024-04-11	0.730	0.730	0.730	0.730	0.701	0
2024-04-10	0.730	0.730	0.730	0.730	0.701	46,000
2024-04-09	0.730	0.730	0.730	0.730	0.701	0
2024-04-08	0.730	0.730	0.730	0.730	0.701	64,000
2024-04-05	0.720	0.730	0.720	0.730	0.701	8,000
2024-04-03	0.710	0.730	0.710	0.730	0.701	281,000
2024-04-02	0.730	0.730	0.720	0.720	0.692	44,000
2024-03-28	0.730	0.730	0.710	0.730	0.701	321,000
2024-03-27	0.710	0.740	0.710	0.740	0.711	25,000
2024-03-26	0.720	0.720	0.720	0.720	0.692	141,000
2024-03-25	0.730	0.740	0.730	0.740	0.711	69,383
2024-03-22	0.730	0.730	0.730	0.730	0.701	30,000
2024-03-21	0.760	0.760	0.730	0.730	0.701	362,000
2024-03-20	0.720	0.740	0.720	0.740	0.711	391,000
2024-03-19	0.720	0.720	0.720	0.720	0.692	3,000
2024-03-18	0.720	0.720	0.720	0.720	0.692	0
2024-03-15	0.720	0.720	0.720	0.720	0.692	10,000
2024-03-14	0.730	0.730	0.730	0.730	0.701	8,000
2024-03-13	0.730	0.730	0.730	0.730	0.701	170,000
2024-03-12	0.730	0.740	0.720	0.730	0.701	191,000
2024-03-11	0.730	0.730	0.730	0.730	0.701	0
2024-03-08	0.710	0.730	0.710	0.730	0.701	101,000
2024-03-07	0.710	0.710	0.710	0.710	0.682	0
2024-03-06	0.730	0.730	0.710	0.710	0.682	22,000
2024-03-05	0.710	0.710	0.710	0.710	0.682	1,000
2024-03-04	0.720	0.720	0.720	0.720	0.692	30,000
2024-03-01	0.720	0.730	0.720	0.730	0.701	3,000
2024-02-29	0.730	0.730	0.730	0.730	0.701	0
2024-02-28	0.730	0.740	0.730	0.730	0.701	428,000
2024-02-27	0.710	0.710	0.710	0.710	0.682	0
2024-02-26	0.720	0.720	0.700	0.710	0.682	55,000
2024-02-23	0.730	0.730	0.730	0.730	0.701	45,000
2024-02-22	0.740	0.740	0.740	0.740	0.711	0
2024-02-21	0.740	0.740	0.740	0.740	0.711	299,000
2024-02-20	0.710	0.730	0.710	0.730	0.701	16,000
2024-02-19	0.720	0.720	0.700	0.710	0.682	160,000
2024-02-16	0.740	0.740	0.740	0.740	0.711	1,000
2024-02-15	0.730	0.730	0.730	0.730	0.701	38,000

← NewerPage 11 of 21 · 1,233 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.