Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.890	0.890	0.880	0.880	0.727	51,000
2022-05-31	0.880	0.890	0.880	0.880	0.727	62,000
2022-05-30	0.870	0.870	0.870	0.870	0.719	20,000
2022-05-27	0.860	0.880	0.860	0.880	0.727	128,000
2022-05-26	0.860	0.870	0.860	0.870	0.719	213,000
2022-05-25	0.860	0.860	0.860	0.860	0.710	30,000
2022-05-24	0.850	0.880	0.850	0.860	0.710	329,000
2022-05-23	0.860	0.870	0.830	0.870	0.719	365,000
2022-05-20	0.870	0.880	0.870	0.880	0.727	52,000
2022-05-19	0.870	0.890	0.860	0.860	0.710	236,000
2022-05-18	0.870	0.890	0.870	0.880	0.727	37,000
2022-05-17	0.870	0.870	0.860	0.860	0.710	16,000
2022-05-16	0.870	0.870	0.870	0.870	0.719	142,000
2022-05-13	0.880	0.880	0.880	0.880	0.727	100,000
2022-05-12	0.900	0.900	0.880	0.880	0.727	204,000
2022-05-11	0.880	0.880	0.880	0.880	0.727	0
2022-05-10	0.870	0.870	0.870	0.870	0.719	5,000
2022-05-06	0.890	0.900	0.880	0.880	0.727	8,000
2022-05-05	0.910	0.910	0.890	0.910	0.752	29,000
2022-05-04	0.900	0.910	0.870	0.890	0.735	134,000
2022-05-03	0.900	0.920	0.890	0.890	0.735	326,000
2022-04-29	0.880	0.900	0.880	0.880	0.727	18,000
2022-04-28	0.850	0.850	0.850	0.850	0.702	0
2022-04-27	0.870	0.880	0.820	0.830	0.686	266,000
2022-04-26	0.880	0.900	0.860	0.870	0.719	161,000
2022-04-25	0.910	0.910	0.880	0.880	0.727	508,000
2022-04-22	0.930	0.940	0.930	0.940	0.776	104,000
2022-04-21	0.930	0.940	0.930	0.930	0.768	60,000
2022-04-20	0.940	0.940	0.900	0.930	0.768	281,000
2022-04-19	0.950	0.950	0.950	0.950	0.785	0
2022-04-14	0.940	0.970	0.940	0.950	0.785	73,000
2022-04-13	0.940	0.950	0.920	0.940	0.776	339,000
2022-04-12	0.950	0.950	0.940	0.940	0.776	200,000
2022-04-11	0.930	0.950	0.930	0.940	0.776	14,000
2022-04-08	0.950	0.960	0.950	0.950	0.785	202,000
2022-04-07	0.950	0.960	0.950	0.950	0.785	86,000
2022-04-06	0.950	0.950	0.950	0.950	0.785	0
2022-04-04	0.940	0.950	0.940	0.950	0.785	15,000
2022-04-01	0.940	0.950	0.940	0.940	0.776	127,000
2022-03-31	0.930	0.950	0.920	0.940	0.776	239,055
2022-03-30	0.930	0.940	0.930	0.930	0.768	106,000
2022-03-29	0.930	0.940	0.930	0.930	0.768	257,000
2022-03-28	0.920	0.940	0.920	0.930	0.768	230,000
2022-03-25	0.920	0.920	0.910	0.920	0.760	512,000
2022-03-24	0.920	0.920	0.910	0.920	0.760	67,000
2022-03-23	0.920	0.930	0.910	0.910	0.752	205,000
2022-03-22	0.900	0.920	0.900	0.920	0.760	236,000
2022-03-21	0.870	0.900	0.870	0.900	0.743	298,000
2022-03-18	0.790	0.850	0.790	0.840	0.694	325,000
2022-03-17	0.760	0.780	0.760	0.780	0.644	276,000
2022-03-16	0.760	0.790	0.760	0.770	0.636	224,000
2022-03-15	0.770	0.800	0.730	0.740	0.611	416,000
2022-03-14	0.810	0.810	0.770	0.770	0.636	477,000
2022-03-11	0.790	0.880	0.790	0.840	0.694	228,000
2022-03-10	0.800	0.810	0.800	0.800	0.661	19,000
2022-03-09	0.810	0.810	0.750	0.800	0.661	315,000
2022-03-08	0.800	0.860	0.790	0.800	0.661	146,000
2022-03-07	0.830	0.830	0.790	0.800	0.661	224,000
2022-03-04	0.820	0.870	0.820	0.830	0.686	88,000
2022-03-03	0.830	0.840	0.830	0.830	0.686	34,000

← NewerPage 19 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.