Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.770	0.770	0.770	0.770	0.684	2,000
2022-11-21	0.770	0.770	0.770	0.770	0.684	0
2022-11-18	0.770	0.770	0.770	0.770	0.684	0
2022-11-17	0.770	0.770	0.770	0.770	0.684	17,000
2022-11-16	0.770	0.770	0.770	0.770	0.684	2,000
2022-11-15	0.760	0.770	0.760	0.770	0.684	2,000
2022-11-14	0.750	0.760	0.750	0.750	0.666	20,000
2022-11-11	0.730	0.740	0.720	0.740	0.657	52,000
2022-11-10	0.710	0.730	0.710	0.720	0.640	39,000
2022-11-09	0.730	0.730	0.700	0.720	0.640	50,000
2022-11-08	0.740	0.740	0.740	0.740	0.657	10,000
2022-11-07	0.730	0.730	0.720	0.730	0.649	42,000
2022-11-04	0.720	0.720	0.700	0.710	0.631	139,000
2022-11-03	0.720	0.730	0.720	0.730	0.649	62,000
2022-11-02	0.750	0.750	0.740	0.740	0.657	2,000
2022-11-01	0.730	0.730	0.680	0.730	0.649	54,000
2022-10-31	0.740	0.740	0.740	0.740	0.657	40,000
2022-10-28	0.770	0.770	0.740	0.740	0.657	19,000
2022-10-27	0.750	0.750	0.750	0.750	0.666	0
2022-10-26	0.760	0.770	0.710	0.740	0.657	17,000
2022-10-25	0.760	0.760	0.760	0.760	0.675	95,000
2022-10-24	0.770	0.780	0.760	0.760	0.675	146,000
2022-10-21	0.770	0.770	0.770	0.770	0.684	0
2022-10-20	0.780	0.780	0.770	0.770	0.684	18,000
2022-10-19	0.790	0.800	0.780	0.780	0.693	26,000
2022-10-18	0.770	0.770	0.770	0.770	0.684	0
2022-10-17	0.760	0.800	0.760	0.770	0.684	129,474
2022-10-14	0.760	0.760	0.760	0.760	0.675	0
2022-10-13	0.760	0.760	0.760	0.760	0.675	2,000
2022-10-12	0.780	0.780	0.770	0.770	0.684	36,000
2022-10-11	0.780	0.780	0.780	0.780	0.693	0
2022-10-10	0.780	0.780	0.780	0.780	0.693	0
2022-10-07	0.780	0.780	0.770	0.780	0.693	14,000
2022-10-06	0.780	0.780	0.780	0.780	0.693	1,000
2022-10-05	0.800	0.800	0.790	0.800	0.684	17,467
2022-10-03	0.810	0.810	0.780	0.780	0.667	884,000
2022-09-30	0.790	0.810	0.780	0.800	0.684	364,000
2022-09-29	0.790	0.790	0.770	0.770	0.658	3,000
2022-09-28	0.800	0.800	0.800	0.800	0.684	120,000
2022-09-27	0.800	0.800	0.780	0.800	0.684	267,000
2022-09-26	0.780	0.800	0.760	0.800	0.684	230,043
2022-09-23	0.790	0.790	0.780	0.780	0.667	63,000
2022-09-22	0.800	0.800	0.770	0.790	0.676	145,000
2022-09-21	0.820	0.820	0.780	0.820	0.701	69,000
2022-09-20	0.810	0.810	0.780	0.800	0.684	5,000
2022-09-19	0.800	0.800	0.800	0.800	0.684	59,000
2022-09-16	0.800	0.800	0.800	0.800	0.684	200,000
2022-09-15	0.780	0.790	0.780	0.790	0.676	3,000
2022-09-14	0.790	0.790	0.780	0.780	0.667	3,000
2022-09-13	0.830	0.830	0.780	0.800	0.684	85,000
2022-09-09	0.820	0.820	0.820	0.820	0.701	99,000
2022-09-08	0.830	0.830	0.830	0.830	0.710	20,000
2022-09-07	0.820	0.820	0.810	0.810	0.693	519,000
2022-09-06	0.820	0.830	0.820	0.830	0.710	328,000
2022-09-05	0.830	0.830	0.820	0.820	0.701	59,000
2022-09-02	0.800	0.810	0.790	0.810	0.693	5,800
2022-09-01	0.800	0.800	0.800	0.800	0.684	3,000
2022-08-31	0.830	0.830	0.830	0.830	0.710	0
2022-08-30	0.830	0.830	0.830	0.830	0.710	0
2022-08-29	0.810	0.830	0.810	0.830	0.710	62,000

← NewerPage 17 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.