Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.465	0.470	0.465	0.470	0.470	2,000
2024-11-06	0.485	0.485	0.485	0.485	0.485	0
2024-11-05	0.465	0.490	0.465	0.490	0.490	96,000
2024-11-04	0.480	0.480	0.480	0.480	0.480	29,000
2024-11-01	0.495	0.495	0.495	0.495	0.495	0
2024-10-31	0.475	0.500	0.475	0.500	0.500	20,000
2024-10-30	0.470	0.470	0.470	0.470	0.470	2,000
2024-10-29	0.465	0.470	0.465	0.470	0.470	2,000
2024-10-28	0.470	0.470	0.470	0.470	0.470	0
2024-10-25	0.465	0.465	0.465	0.465	0.465	23,000
2024-10-24	0.490	0.490	0.465	0.470	0.470	16,000
2024-10-23	0.480	0.500	0.475	0.495	0.495	9,000
2024-10-22	0.500	0.500	0.460	0.480	0.480	9,000
2024-10-21	0.500	0.500	0.490	0.490	0.490	9,000
2024-10-18	0.485	0.485	0.485	0.485	0.485	0
2024-10-17	0.480	0.480	0.460	0.475	0.475	74,000
2024-10-16	0.490	0.490	0.485	0.490	0.490	56,000
2024-10-15	0.510	0.510	0.480	0.480	0.480	134,000
2024-10-14	0.500	0.500	0.495	0.500	0.500	106,000
2024-10-10	0.520	0.520	0.500	0.500	0.500	153,000
2024-10-09	0.510	0.510	0.490	0.500	0.500	68,000
2024-10-08	0.540	0.550	0.510	0.510	0.510	171,000
2024-10-07	0.530	0.600	0.500	0.530	0.530	545,000
2024-10-04	0.530	0.530	0.530	0.530	0.530	0
2024-10-03	0.540	0.540	0.520	0.530	0.530	200,000
2024-10-02	0.520	0.600	0.520	0.570	0.570	208,000
2024-09-30	0.500	0.510	0.500	0.510	0.510	51,000
2024-09-27	0.500	0.510	0.500	0.500	0.500	43,000
2024-09-26	0.500	0.500	0.480	0.500	0.500	56,000
2024-09-25	0.500	0.500	0.500	0.500	0.500	51,000
2024-09-24	0.500	0.510	0.470	0.495	0.495	265,000
2024-09-23	0.470	0.500	0.470	0.500	0.500	146,000
2024-09-20	0.460	0.470	0.450	0.470	0.470	172,000
2024-09-19	0.455	0.460	0.445	0.450	0.450	328,000
2024-09-17	0.445	0.460	0.415	0.440	0.440	363,000
2024-09-16	0.460	0.460	0.440	0.450	0.450	76,000
2024-09-13	0.470	0.470	0.470	0.470	0.470	0
2024-09-12	0.475	0.475	0.470	0.470	0.470	125,000
2024-09-11	0.500	0.500	0.485	0.485	0.485	163,000
2024-09-10	0.500	0.500	0.500	0.500	0.500	116,000
2024-09-09	0.540	0.540	0.510	0.510	0.510	97,000
2024-09-05	0.530	0.530	0.530	0.530	0.530	201,000
2024-09-04	0.510	0.520	0.510	0.520	0.520	190,000
2024-09-03	0.510	0.510	0.500	0.500	0.500	80,000
2024-09-02	0.510	0.510	0.510	0.510	0.510	13,000
2024-08-30	0.510	0.520	0.500	0.510	0.510	325,000
2024-08-29	0.530	0.530	0.500	0.520	0.520	457,000
2024-08-28	0.550	0.560	0.530	0.530	0.530	412,000
2024-08-27	0.560	0.570	0.550	0.560	0.560	346,000
2024-08-26	0.550	0.580	0.550	0.580	0.580	428,000
2024-08-23	0.570	0.570	0.560	0.560	0.560	131,000
2024-08-22	0.610	0.610	0.560	0.590	0.590	142,000
2024-08-21	0.630	0.630	0.620	0.620	0.620	188,000
2024-08-20	0.620	0.630	0.620	0.620	0.620	53,000
2024-08-19	0.630	0.630	0.620	0.630	0.630	30,000
2024-08-16	0.630	0.630	0.620	0.630	0.630	45,000
2024-08-15	0.660	0.660	0.640	0.640	0.640	113,000
2024-08-14	0.670	0.670	0.660	0.660	0.660	2,000
2024-08-13	0.670	0.670	0.660	0.660	0.660	6,000
2024-08-12	0.660	0.660	0.620	0.640	0.640	30,000

← NewerPage 9 of 21 · 1,233 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.