Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.810	0.810	0.800	0.810	0.720	101,000
2023-05-22	0.810	0.810	0.810	0.810	0.720	6,000
2023-05-19	0.810	0.810	0.810	0.810	0.720	0
2023-05-18	0.810	0.810	0.810	0.810	0.720	0
2023-05-17	0.810	0.820	0.810	0.810	0.720	111,000
2023-05-16	0.810	0.820	0.800	0.810	0.720	168,000
2023-05-15	0.820	0.820	0.800	0.810	0.720	8,000
2023-05-12	0.830	0.830	0.760	0.800	0.711	174,000
2023-05-11	0.840	0.840	0.840	0.840	0.746	87,000
2023-05-10	0.830	0.830	0.830	0.830	0.737	0
2023-05-09	0.820	0.840	0.820	0.830	0.737	29,000
2023-05-08	0.850	0.850	0.830	0.840	0.746	226,000
2023-05-05	0.820	0.840	0.820	0.840	0.746	25,000
2023-05-04	0.830	0.840	0.810	0.840	0.746	24,000
2023-05-03	0.840	0.840	0.830	0.840	0.746	84,000
2023-05-02	0.830	0.840	0.830	0.840	0.746	62,000
2023-04-28	0.840	0.840	0.840	0.840	0.746	0
2023-04-27	0.830	0.840	0.830	0.840	0.746	3,000
2023-04-26	0.830	0.840	0.830	0.840	0.746	138,000
2023-04-25	0.830	0.860	0.830	0.840	0.746	19,000
2023-04-24	0.830	0.830	0.830	0.830	0.737	32,000
2023-04-21	0.840	0.840	0.840	0.840	0.746	0
2023-04-20	0.840	0.840	0.830	0.840	0.746	11,000
2023-04-19	0.840	0.850	0.840	0.850	0.755	52,000
2023-04-18	0.850	0.850	0.850	0.850	0.755	32,000
2023-04-17	0.840	0.850	0.840	0.850	0.755	24,000
2023-04-14	0.860	0.860	0.850	0.850	0.755	30,000
2023-04-13	0.860	0.860	0.860	0.860	0.764	0
2023-04-12	0.860	0.860	0.860	0.860	0.764	0
2023-04-11	0.870	0.870	0.860	0.860	0.764	101,000
2023-04-06	0.860	0.880	0.860	0.870	0.773	201,000
2023-04-04	0.860	0.860	0.860	0.860	0.764	0
2023-04-03	0.850	0.860	0.850	0.860	0.764	26,000
2023-03-31	0.850	0.850	0.850	0.850	0.755	0
2023-03-30	0.850	0.860	0.850	0.850	0.755	177,000
2023-03-29	0.840	0.850	0.830	0.850	0.755	257,000
2023-03-28	0.850	0.850	0.830	0.830	0.737	28,000
2023-03-27	0.850	0.850	0.850	0.850	0.755	0
2023-03-24	0.860	0.860	0.840	0.860	0.764	25,000
2023-03-23	0.840	0.840	0.830	0.840	0.746	12,000
2023-03-22	0.830	0.840	0.830	0.840	0.746	13,000
2023-03-21	0.850	0.850	0.850	0.850	0.755	15,000
2023-03-20	0.850	0.860	0.830	0.830	0.737	87,000
2023-03-17	0.860	0.860	0.850	0.850	0.755	11,000
2023-03-16	0.860	0.860	0.860	0.860	0.764	0
2023-03-15	0.860	0.860	0.860	0.860	0.764	0
2023-03-14	0.860	0.860	0.860	0.860	0.764	0
2023-03-13	0.850	0.860	0.850	0.860	0.764	112,000
2023-03-10	0.890	0.890	0.860	0.860	0.764	14,000
2023-03-09	0.880	0.890	0.860	0.890	0.791	52,000
2023-03-08	0.870	0.870	0.870	0.870	0.773	59,000
2023-03-07	0.870	0.870	0.870	0.870	0.773	0
2023-03-06	0.870	0.870	0.870	0.870	0.773	3,000
2023-03-03	0.860	0.860	0.850	0.860	0.764	27,012
2023-03-02	0.870	0.880	0.870	0.870	0.773	39,000
2023-03-01	0.880	0.880	0.870	0.870	0.773	277,000
2023-02-28	0.860	0.860	0.850	0.860	0.764	8,000
2023-02-27	0.870	0.870	0.850	0.850	0.755	133,000
2023-02-24	0.850	0.870	0.840	0.870	0.773	69,000
2023-02-23	0.860	0.870	0.840	0.870	0.773	52,000

← NewerPage 15 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.