Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.810	0.830	0.810	0.810	0.693	5,000
2022-08-25	0.830	0.830	0.830	0.830	0.710	2,000
2022-08-24	0.810	0.820	0.800	0.820	0.701	163,000
2022-08-23	0.830	0.830	0.830	0.830	0.710	2,000
2022-08-22	0.790	0.810	0.790	0.810	0.693	101,000
2022-08-19	0.830	0.830	0.830	0.830	0.710	5,000
2022-08-18	0.820	0.820	0.820	0.820	0.701	2,000
2022-08-17	0.810	0.820	0.810	0.820	0.701	13,000
2022-08-16	0.810	0.810	0.810	0.810	0.693	0
2022-08-15	0.810	0.810	0.810	0.810	0.693	0
2022-08-12	0.810	0.810	0.810	0.810	0.693	30,000
2022-08-11	0.810	0.810	0.790	0.790	0.676	37,000
2022-08-10	0.810	0.810	0.810	0.810	0.693	4,000
2022-08-09	0.820	0.830	0.800	0.810	0.693	81,000
2022-08-08	0.810	0.810	0.810	0.810	0.693	9,000
2022-08-05	0.800	0.810	0.800	0.810	0.693	31,000
2022-08-04	0.800	0.830	0.800	0.800	0.684	88,000
2022-08-03	0.820	0.820	0.810	0.810	0.693	34,000
2022-08-02	0.820	0.820	0.820	0.820	0.701	2,000
2022-08-01	0.820	0.830	0.820	0.830	0.710	151,000
2022-07-29	0.830	0.830	0.830	0.830	0.710	6,000
2022-07-28	0.830	0.830	0.830	0.830	0.710	55,000
2022-07-27	0.850	0.850	0.840	0.840	0.718	167,000
2022-07-26	0.850	0.850	0.840	0.850	0.727	47,000
2022-07-25	0.850	0.860	0.850	0.860	0.735	4,000
2022-07-22	0.860	0.860	0.850	0.860	0.735	52,000
2022-07-21	0.860	0.880	0.850	0.850	0.727	93,000
2022-07-20	0.850	0.870	0.850	0.860	0.735	31,000
2022-07-19	0.860	0.870	0.860	0.870	0.744	23,000
2022-07-18	0.870	0.880	0.850	0.850	0.727	46,000
2022-07-15	0.850	0.870	0.850	0.860	0.735	333,000
2022-07-14	0.850	0.850	0.840	0.850	0.727	62,000
2022-07-13	0.860	0.860	0.860	0.860	0.735	0
2022-07-12	0.860	0.860	0.860	0.860	0.735	0
2022-07-11	0.860	0.860	0.860	0.860	0.735	10,000
2022-07-08	0.850	0.860	0.850	0.850	0.727	35,000
2022-07-07	0.850	0.850	0.850	0.850	0.727	1,000
2022-07-06	0.870	0.870	0.870	0.870	0.744	0
2022-07-05	0.860	0.870	0.860	0.870	0.744	100,055
2022-07-04	0.870	0.870	0.870	0.870	0.744	31,000
2022-06-30	0.870	0.870	0.870	0.870	0.744	0
2022-06-29	0.880	0.880	0.870	0.870	0.744	84,000
2022-06-28	0.870	0.870	0.870	0.870	0.744	1,000
2022-06-27	0.870	0.880	0.870	0.880	0.753	57,000
2022-06-24	0.870	0.870	0.870	0.870	0.744	20,000
2022-06-23	0.860	0.880	0.850	0.870	0.744	39,000
2022-06-22	0.870	0.870	0.870	0.870	0.744	19,000
2022-06-21	0.860	0.870	0.850	0.870	0.744	44,000
2022-06-20	0.870	0.870	0.870	0.870	0.744	0
2022-06-17	0.870	0.870	0.870	0.870	0.744	0
2022-06-16	0.870	0.870	0.870	0.870	0.744	0
2022-06-15	0.870	0.870	0.870	0.870	0.744	8,000
2022-06-14	0.870	0.870	0.870	0.870	0.744	200,000
2022-06-13	0.860	0.860	0.860	0.860	0.735	0
2022-06-10	0.860	0.860	0.860	0.860	0.735	0
2022-06-09	0.860	0.860	0.860	0.860	0.735	1,050
2022-06-08	0.870	0.880	0.870	0.880	0.753	47,000
2022-06-07	0.880	0.880	0.880	0.880	0.727	57,000
2022-06-06	0.890	0.890	0.890	0.890	0.735	20,000
2022-06-02	0.880	0.880	0.880	0.880	0.727	0

← NewerPage 18 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.