Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.750	0.750	0.750	0.750	0.720	14,000
2023-11-15	0.750	0.750	0.730	0.750	0.720	12,000
2023-11-14	0.750	0.750	0.740	0.740	0.711	122,000
2023-11-13	0.740	0.740	0.730	0.740	0.711	42,000
2023-11-10	0.750	0.750	0.740	0.750	0.720	21,000
2023-11-09	0.750	0.760	0.750	0.750	0.720	47,000
2023-11-08	0.750	0.750	0.750	0.750	0.720	6,000
2023-11-07	0.760	0.760	0.750	0.760	0.730	45,000
2023-11-06	0.770	0.770	0.760	0.760	0.730	158,000
2023-11-03	0.770	0.770	0.750	0.750	0.720	5,000
2023-11-02	0.780	0.780	0.780	0.780	0.749	0
2023-11-01	0.790	0.790	0.780	0.780	0.749	111,000
2023-10-31	0.790	0.790	0.780	0.780	0.749	62,000
2023-10-30	0.770	0.770	0.760	0.770	0.740	54,000
2023-10-27	0.740	0.780	0.740	0.780	0.749	41,000
2023-10-26	0.730	0.740	0.730	0.730	0.701	91,000
2023-10-25	0.730	0.730	0.720	0.720	0.692	34,000
2023-10-24	0.740	0.740	0.720	0.720	0.692	200,000
2023-10-20	0.750	0.770	0.710	0.720	0.692	249,000
2023-10-19	0.750	0.760	0.750	0.760	0.730	96,000
2023-10-18	0.750	0.750	0.750	0.750	0.720	0
2023-10-17	0.750	0.750	0.750	0.750	0.720	81,000
2023-10-16	0.750	0.750	0.750	0.750	0.720	2,000
2023-10-13	0.750	0.750	0.750	0.750	0.720	18,000
2023-10-12	0.790	0.790	0.750	0.780	0.749	77,000
2023-10-11	0.770	0.770	0.750	0.770	0.740	64,000
2023-10-10	0.750	0.750	0.750	0.750	0.720	88,000
2023-10-09	0.750	0.750	0.750	0.750	0.720	0
2023-10-06	0.750	0.750	0.750	0.750	0.720	0
2023-10-05	0.740	0.750	0.740	0.750	0.720	1,000
2023-10-04	0.760	0.760	0.760	0.760	0.701	0
2023-10-03	0.770	0.770	0.760	0.760	0.701	12,000
2023-09-29	0.780	0.780	0.760	0.770	0.710	11,000
2023-09-28	0.780	0.780	0.780	0.780	0.720	51,000
2023-09-27	0.770	0.780	0.750	0.780	0.720	160,000
2023-09-26	0.760	0.800	0.750	0.800	0.738	96,000
2023-09-25	0.770	0.780	0.760	0.760	0.701	103,000
2023-09-22	0.780	0.780	0.780	0.780	0.720	0
2023-09-21	0.760	0.790	0.760	0.780	0.720	104,000
2023-09-20	0.760	0.760	0.760	0.760	0.701	0
2023-09-19	0.750	0.750	0.750	0.750	0.692	0
2023-09-18	0.760	0.780	0.750	0.750	0.692	104,000
2023-09-15	0.770	0.770	0.760	0.760	0.701	87,000
2023-09-14	0.760	0.800	0.760	0.800	0.738	191,000
2023-09-13	0.740	0.750	0.740	0.750	0.692	3,000
2023-09-12	0.760	0.760	0.750	0.750	0.692	63,000
2023-09-11	0.760	0.760	0.760	0.760	0.701	0
2023-09-07	0.760	0.760	0.760	0.760	0.701	0
2023-09-06	0.760	0.760	0.760	0.760	0.701	0
2023-09-05	0.760	0.760	0.760	0.760	0.701	8,000
2023-09-04	0.750	0.760	0.750	0.750	0.692	5,000
2023-08-31	0.760	0.760	0.760	0.760	0.701	0
2023-08-30	0.760	0.760	0.760	0.760	0.701	0
2023-08-29	0.750	0.760	0.750	0.760	0.701	14,000
2023-08-28	0.750	0.770	0.750	0.750	0.692	207,000
2023-08-25	0.770	0.770	0.760	0.770	0.710	26,000
2023-08-24	0.790	0.790	0.780	0.780	0.720	220,000
2023-08-23	0.770	0.790	0.770	0.790	0.729	320,000
2023-08-22	0.780	0.780	0.750	0.750	0.692	36,000
2023-08-21	0.740	0.770	0.710	0.730	0.674	162,000

← NewerPage 13 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.