Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.820	0.830	0.820	0.830	0.686	249,000
2022-03-01	0.830	0.840	0.830	0.830	0.686	452,000
2022-02-28	0.830	0.840	0.830	0.840	0.694	518,000
2022-02-25	0.860	0.860	0.850	0.850	0.702	451,000
2022-02-24	0.860	0.880	0.860	0.860	0.710	237,000
2022-02-23	0.860	0.860	0.860	0.860	0.710	305,000
2022-02-22	0.870	0.870	0.860	0.860	0.710	94,000
2022-02-21	0.850	0.860	0.850	0.860	0.710	189,000
2022-02-18	0.870	0.870	0.860	0.860	0.710	20,000
2022-02-17	0.870	0.870	0.850	0.860	0.710	105,000
2022-02-16	0.870	0.870	0.850	0.870	0.719	22,000
2022-02-15	0.850	0.870	0.850	0.860	0.710	59,000
2022-02-14	0.870	0.880	0.830	0.860	0.710	654,000
2022-02-11	0.870	0.870	0.870	0.870	0.719	4,000
2022-02-10	0.860	0.880	0.860	0.870	0.719	100,000
2022-02-09	0.870	0.870	0.870	0.870	0.719	8,000
2022-02-08	0.880	0.890	0.880	0.880	0.727	67,000
2022-02-07	0.900	0.900	0.850	0.880	0.727	194,000
2022-02-04	0.900	0.900	0.890	0.900	0.743	7,000
2022-01-31	0.900	0.900	0.900	0.900	0.743	0
2022-01-28	0.890	0.910	0.880	0.900	0.743	98,000
2022-01-27	0.880	0.900	0.870	0.900	0.743	349,000
2022-01-26	0.880	0.890	0.880	0.890	0.735	53,000
2022-01-25	0.890	0.900	0.890	0.900	0.743	75,000
2022-01-24	0.920	0.920	0.900	0.910	0.752	209,000
2022-01-21	0.890	0.920	0.890	0.920	0.760	29,000
2022-01-20	0.910	0.920	0.890	0.900	0.743	357,000
2022-01-19	0.900	0.910	0.900	0.910	0.752	11,000
2022-01-18	0.880	0.990	0.880	0.880	0.727	1,176,627
2022-01-17	0.880	0.900	0.880	0.900	0.743	4,000
2022-01-14	0.880	0.900	0.880	0.890	0.735	56,000
2022-01-13	0.900	0.900	0.880	0.900	0.743	123,000
2022-01-12	0.900	0.900	0.880	0.880	0.727	150,000
2022-01-11	0.880	0.900	0.880	0.900	0.743	101,000
2022-01-10	0.890	0.900	0.880	0.880	0.727	359,000
2022-01-07	0.860	0.880	0.860	0.870	0.719	112,000
2022-01-06	0.870	0.870	0.850	0.870	0.719	209,000
2022-01-05	0.880	0.880	0.860	0.870	0.719	160,000
2022-01-04	0.900	0.900	0.880	0.890	0.735	241,000
2022-01-03	0.890	0.890	0.880	0.880	0.727	24,000
2021-12-31	0.900	0.910	0.890	0.910	0.752	6,000
2021-12-30	0.900	0.900	0.890	0.900	0.743	21,000
2021-12-29	0.890	0.920	0.890	0.900	0.743	48,000
2021-12-28	0.910	0.930	0.890	0.910	0.752	48,231
2021-12-24	0.930	0.940	0.910	0.910	0.752	142,000
2021-12-23	0.920	0.920	0.920	0.920	0.760	0
2021-12-22	0.930	0.930	0.900	0.920	0.760	63,000
2021-12-21	0.920	0.920	0.920	0.920	0.760	0
2021-12-20	0.920	0.930	0.900	0.920	0.760	13,000
2021-12-17	0.900	0.910	0.900	0.910	0.752	104,000
2021-12-16	0.900	0.910	0.890	0.890	0.735	59,000
2021-12-15	0.900	0.900	0.900	0.900	0.743	322,000
2021-12-14	0.910	0.910	0.890	0.900	0.743	268,000
2021-12-13	0.910	0.920	0.910	0.920	0.760	124,000
2021-12-10	0.890	1.000	0.890	0.910	0.752	818,000
2021-12-09	0.880	0.890	0.870	0.890	0.735	418,000
2021-12-08	0.870	0.880	0.870	0.880	0.727	210,000
2021-12-07	0.880	0.890	0.870	0.870	0.719	602,000
2021-12-06	0.880	0.880	0.880	0.880	0.727	0
2021-12-03	0.880	0.880	0.880	0.880	0.727	51,000

← NewerPage 20 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.