Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.880	0.880	0.870	0.870	0.773	53,000
2023-02-21	0.850	0.860	0.850	0.860	0.764	21,000
2023-02-20	0.840	0.860	0.840	0.860	0.764	120,000
2023-02-17	0.860	0.860	0.850	0.860	0.764	30,000
2023-02-16	0.870	0.870	0.860	0.870	0.773	25,000
2023-02-15	0.870	0.870	0.860	0.860	0.764	73,000
2023-02-14	0.870	0.870	0.870	0.870	0.773	17,000
2023-02-13	0.890	0.890	0.890	0.890	0.791	0
2023-02-10	0.890	0.890	0.890	0.890	0.791	0
2023-02-09	0.890	0.890	0.890	0.890	0.791	0
2023-02-08	0.880	0.890	0.880	0.890	0.791	37,000
2023-02-07	0.890	0.890	0.880	0.880	0.782	72,000
2023-02-06	0.880	0.890	0.880	0.890	0.791	9,000
2023-02-03	0.890	0.900	0.890	0.900	0.800	202,000
2023-02-02	0.910	0.910	0.890	0.900	0.800	72,000
2023-02-01	0.880	0.920	0.880	0.920	0.817	192,000
2023-01-31	0.880	0.880	0.880	0.880	0.782	47,000
2023-01-30	0.890	0.890	0.880	0.880	0.782	152,000
2023-01-27	0.900	0.910	0.880	0.900	0.800	147,000
2023-01-26	0.900	0.910	0.890	0.900	0.800	458,000
2023-01-20	0.880	0.900	0.870	0.900	0.800	12,000
2023-01-19	0.880	0.890	0.880	0.880	0.782	7,000
2023-01-18	0.880	0.880	0.860	0.860	0.764	106,000
2023-01-17	0.880	0.880	0.870	0.870	0.773	105,000
2023-01-16	0.880	0.880	0.880	0.880	0.782	2,000
2023-01-13	0.900	0.900	0.880	0.880	0.782	23,000
2023-01-12	0.890	0.890	0.880	0.890	0.791	16,000
2023-01-11	0.900	0.900	0.900	0.900	0.800	0
2023-01-10	0.890	0.900	0.890	0.900	0.800	215,000
2023-01-09	0.890	0.910	0.890	0.890	0.791	99,000
2023-01-06	0.890	0.910	0.890	0.890	0.791	58,000
2023-01-05	0.920	0.920	0.890	0.900	0.800	230,000
2023-01-04	0.910	0.920	0.900	0.920	0.817	280,000
2023-01-03	0.910	0.920	0.900	0.910	0.809	22,000
2022-12-30	0.900	0.910	0.900	0.910	0.809	20,000
2022-12-29	0.920	0.920	0.890	0.900	0.800	94,000
2022-12-28	0.920	0.990	0.860	0.920	0.817	1,042,000
2022-12-23	0.900	0.910	0.900	0.910	0.809	223,000
2022-12-22	0.880	0.910	0.880	0.890	0.791	190,000
2022-12-21	0.900	0.900	0.880	0.880	0.782	21,000
2022-12-20	0.860	0.900	0.850	0.900	0.800	309,000
2022-12-19	0.890	0.890	0.840	0.860	0.764	185,000
2022-12-16	0.880	0.900	0.880	0.890	0.791	68,000
2022-12-15	0.870	0.870	0.870	0.870	0.773	5,000
2022-12-14	0.910	0.950	0.900	0.900	0.800	435,000
2022-12-13	0.840	0.940	0.840	0.880	0.782	667,000
2022-12-12	0.830	0.830	0.800	0.800	0.711	101,000
2022-12-09	0.850	0.850	0.820	0.820	0.729	11,000
2022-12-08	0.820	0.830	0.800	0.800	0.711	91,000
2022-12-07	0.810	0.810	0.810	0.810	0.720	0
2022-12-06	0.810	0.810	0.810	0.810	0.720	0
2022-12-05	0.760	0.820	0.760	0.810	0.720	364,000
2022-12-02	0.770	0.780	0.770	0.780	0.693	26,000
2022-12-01	0.790	0.790	0.790	0.790	0.702	0
2022-11-30	0.760	0.790	0.760	0.790	0.702	189,000
2022-11-29	0.730	0.760	0.730	0.750	0.666	302,000
2022-11-28	0.760	0.760	0.750	0.750	0.666	120,000
2022-11-25	0.760	0.770	0.760	0.770	0.684	1,000
2022-11-24	0.770	0.770	0.770	0.770	0.684	35,000
2022-11-23	0.770	0.770	0.770	0.770	0.684	0

← NewerPage 16 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.