Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.760	0.770	0.750	0.750	0.692	17,000
2023-08-17	0.750	0.770	0.750	0.770	0.710	80,000
2023-08-16	0.750	0.750	0.740	0.750	0.692	16,000
2023-08-15	0.780	0.780	0.740	0.760	0.701	258,000
2023-08-14	0.800	0.800	0.780	0.780	0.720	681,000
2023-08-11	0.820	0.820	0.800	0.800	0.738	179,000
2023-08-10	0.770	0.810	0.770	0.810	0.747	124,000
2023-08-09	0.800	0.800	0.800	0.800	0.738	0
2023-08-08	0.800	0.800	0.800	0.800	0.738	0
2023-08-07	0.800	0.800	0.800	0.800	0.738	0
2023-08-04	0.800	0.800	0.800	0.800	0.738	0
2023-08-03	0.800	0.800	0.800	0.800	0.738	135,000
2023-08-02	0.800	0.800	0.800	0.800	0.738	0
2023-08-01	0.800	0.800	0.800	0.800	0.738	70,000
2023-07-31	0.790	0.790	0.790	0.790	0.729	15,000
2023-07-28	0.800	0.800	0.800	0.800	0.738	0
2023-07-27	0.770	0.800	0.770	0.800	0.738	100,000
2023-07-26	0.770	0.770	0.770	0.770	0.710	0
2023-07-25	0.760	0.770	0.730	0.770	0.710	179,000
2023-07-24	0.800	0.800	0.760	0.770	0.710	119,000
2023-07-21	0.790	0.790	0.790	0.790	0.729	0
2023-07-20	0.790	0.790	0.790	0.790	0.729	0
2023-07-19	0.790	0.790	0.770	0.790	0.729	329,000
2023-07-18	0.800	0.800	0.790	0.800	0.738	15,000
2023-07-14	0.800	0.800	0.800	0.800	0.738	0
2023-07-13	0.800	0.810	0.800	0.800	0.738	136,000
2023-07-12	0.800	0.800	0.800	0.800	0.738	28,000
2023-07-11	0.790	0.800	0.790	0.790	0.729	4,000
2023-07-10	0.780	0.790	0.780	0.790	0.729	532,000
2023-07-07	0.800	0.800	0.780	0.780	0.720	92,000
2023-07-06	0.800	0.800	0.790	0.800	0.738	28,000
2023-07-05	0.800	0.800	0.780	0.800	0.738	556,000
2023-07-04	0.800	0.800	0.780	0.780	0.720	13,000
2023-07-03	0.810	0.810	0.770	0.770	0.710	106,000
2023-06-30	0.810	0.810	0.810	0.810	0.747	0
2023-06-29	0.790	0.790	0.790	0.790	0.729	0
2023-06-28	0.780	0.780	0.780	0.780	0.720	0
2023-06-27	0.800	0.800	0.780	0.780	0.720	16,000
2023-06-26	0.790	0.810	0.780	0.810	0.747	126,000
2023-06-23	0.800	0.800	0.780	0.780	0.720	37,000
2023-06-21	0.790	0.790	0.780	0.780	0.720	16,000
2023-06-20	0.780	0.780	0.770	0.780	0.720	61,000
2023-06-19	0.790	0.790	0.780	0.780	0.720	6,000
2023-06-16	0.770	0.810	0.760	0.790	0.729	570,000
2023-06-15	0.770	0.770	0.770	0.770	0.710	0
2023-06-14	0.750	0.780	0.750	0.780	0.720	12,000
2023-06-13	0.760	0.760	0.750	0.750	0.692	32,000
2023-06-12	0.760	0.760	0.760	0.760	0.701	12,000
2023-06-09	0.760	0.760	0.760	0.760	0.701	0
2023-06-08	0.750	0.760	0.750	0.760	0.701	6,000
2023-06-07	0.790	0.790	0.760	0.760	0.701	219,000
2023-06-06	0.780	0.780	0.780	0.780	0.720	0
2023-06-05	0.800	0.810	0.800	0.810	0.720	228,000
2023-06-02	0.800	0.800	0.780	0.790	0.702	4,000
2023-06-01	0.790	0.810	0.790	0.810	0.720	16,000
2023-05-31	0.790	0.790	0.780	0.790	0.702	13,000
2023-05-30	0.780	0.790	0.770	0.790	0.702	17,000
2023-05-29	0.800	0.800	0.770	0.790	0.702	63,000
2023-05-25	0.780	0.790	0.750	0.780	0.693	180,000
2023-05-24	0.800	0.810	0.800	0.800	0.711	117,000

← NewerPage 14 of 21 · 1,234 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.