Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.730	0.730	0.730	0.730	0.701	38,000
2024-02-14	0.720	0.730	0.710	0.730	0.701	20,000
2024-02-09	0.740	0.750	0.740	0.750	0.720	5,000
2024-02-08	0.720	0.720	0.720	0.720	0.692	4,000
2024-02-07	0.720	0.720	0.720	0.720	0.692	0
2024-02-06	0.710	0.720	0.710	0.720	0.692	2,000
2024-02-05	0.710	0.730	0.710	0.730	0.701	41,000
2024-02-02	0.710	0.710	0.710	0.710	0.682	0
2024-02-01	0.700	0.730	0.700	0.710	0.682	146,000
2024-01-31	0.730	0.730	0.730	0.730	0.701	4,229
2024-01-30	0.740	0.740	0.740	0.740	0.711	0
2024-01-29	0.740	0.750	0.740	0.740	0.711	125,000
2024-01-26	0.730	0.730	0.730	0.730	0.701	7,000
2024-01-25	0.700	0.720	0.700	0.720	0.692	9,000
2024-01-24	0.730	0.730	0.720	0.730	0.701	108,000
2024-01-23	0.720	0.740	0.710	0.740	0.711	7,000
2024-01-22	0.720	0.740	0.720	0.720	0.692	303,000
2024-01-19	0.740	0.740	0.740	0.740	0.711	200,000
2024-01-18	0.710	0.730	0.710	0.730	0.701	52,000
2024-01-17	0.730	0.730	0.730	0.730	0.701	0
2024-01-16	0.730	0.730	0.730	0.730	0.701	104,000
2024-01-15	0.740	0.740	0.740	0.740	0.711	0
2024-01-12	0.740	0.740	0.740	0.740	0.711	1,000
2024-01-11	0.740	0.740	0.740	0.740	0.711	7,000
2024-01-10	0.750	0.750	0.750	0.750	0.720	0
2024-01-09	0.750	0.750	0.750	0.750	0.720	60,000
2024-01-08	0.740	0.740	0.740	0.740	0.711	4,000
2024-01-05	0.750	0.750	0.750	0.750	0.720	0
2024-01-04	0.750	0.750	0.750	0.750	0.720	1,000
2024-01-03	0.760	0.760	0.760	0.760	0.730	0
2024-01-02	0.760	0.760	0.760	0.760	0.730	3,000
2023-12-29	0.750	0.750	0.750	0.750	0.720	2,000
2023-12-28	0.750	0.750	0.750	0.750	0.720	0
2023-12-27	0.750	0.750	0.750	0.750	0.720	2,000
2023-12-22	0.750	0.750	0.750	0.750	0.720	11,000
2023-12-21	0.750	0.750	0.750	0.750	0.720	17,000
2023-12-20	0.740	0.740	0.720	0.740	0.711	100,000
2023-12-19	0.750	0.750	0.740	0.740	0.711	4,000
2023-12-18	0.750	0.760	0.750	0.750	0.720	239,000
2023-12-15	0.730	0.750	0.730	0.750	0.720	112,000
2023-12-14	0.710	0.720	0.700	0.720	0.692	30,000
2023-12-13	0.730	0.730	0.700	0.710	0.682	94,000
2023-12-12	0.740	0.740	0.740	0.740	0.711	6,000
2023-12-11	0.740	0.740	0.740	0.740	0.711	0
2023-12-08	0.740	0.740	0.740	0.740	0.711	0
2023-12-07	0.740	0.740	0.740	0.740	0.711	26,000
2023-12-06	0.750	0.750	0.750	0.750	0.720	130,000
2023-12-05	0.740	0.740	0.740	0.740	0.711	13,000
2023-12-04	0.730	0.730	0.720	0.730	0.701	19,000
2023-12-01	0.720	0.730	0.720	0.730	0.701	232,000
2023-11-30	0.730	0.740	0.710	0.720	0.692	111,000
2023-11-29	0.730	0.740	0.720	0.730	0.701	335,000
2023-11-28	0.740	0.740	0.730	0.730	0.701	55,000
2023-11-27	0.730	0.750	0.730	0.750	0.720	374,000
2023-11-24	0.750	0.750	0.730	0.740	0.711	181,000
2023-11-23	0.750	0.750	0.740	0.740	0.711	108,000
2023-11-22	0.740	0.740	0.740	0.740	0.711	31,000
2023-11-21	0.740	0.740	0.740	0.740	0.711	0
2023-11-20	0.740	0.740	0.740	0.740	0.711	0
2023-11-17	0.740	0.750	0.740	0.740	0.711	36,000

← NewerPage 12 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.