Tongda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.995	2.000	1.995	2.000	2.000	89,000
2026-10-22	2.065	2.075	1.990	2.040	2.040	69,400
2026-10-21	2.200	2.265	2.200	2.210	2.210	42,800
2026-10-20	2.250	2.330	2.250	2.300	2.300	22,000
2026-10-16	2.330	2.330	2.330	2.330	2.330	20,200
2026-10-15	2.305	2.350	2.260	2.330	2.330	74,100
2026-10-14	2.450	2.450	2.450	2.450	2.450	0
2026-10-13	2.410	2.455	2.400	2.455	2.455	36,700
2026-10-12	2.465	2.465	2.455	2.455	2.455	13,600
2026-10-09	2.500	2.500	2.415	2.450	2.450	23,600
2026-10-08	2.405	2.650	2.405	2.500	2.500	38,000
2026-10-07	2.355	2.570	2.355	2.570	2.570	4,000
2026-10-06	2.510	2.625	2.400	2.610	2.610	158,600
2026-10-05	2.510	2.625	2.400	2.610	2.610	158,600
2026-10-02	2.500	2.510	2.500	2.510	2.510	3,400
2026-09-30	2.500	2.750	2.500	2.615	2.615	67,109
2026-09-29	2.500	2.760	2.500	2.695	2.695	508,537
2026-09-28	2.265	2.400	2.265	2.400	2.400	37,200
2026-09-25	2.355	2.355	2.310	2.320	2.320	39,200
2026-09-24	2.335	2.430	2.260	2.260	2.260	36,400
2026-09-23	2.450	2.450	2.260	2.450	2.450	800
2026-09-22	2.400	2.460	2.400	2.450	2.450	30,000
2026-09-21	2.365	2.460	2.365	2.400	2.400	35,800
2026-09-18	2.300	2.380	2.290	2.380	2.380	18,400
2026-09-17	2.430	2.430	2.430	2.430	2.430	1,000
2026-09-16	2.275	2.430	2.275	2.310	2.310	39,800
2026-09-15	2.390	2.400	2.260	2.260	2.260	4,000
2026-09-14	2.420	2.420	2.330	2.400	2.400	86,000
2026-09-11	2.500	2.500	2.400	2.420	2.420	12,500
2026-09-10	2.580	2.590	2.460	2.590	2.590	66,700
2026-09-09	2.450	2.600	2.440	2.580	2.580	100,400
2026-09-08	2.330	2.500	2.330	2.450	2.450	212,200
2026-09-07	2.380	2.400	2.300	2.330	2.330	41,909
2026-09-04	2.370	2.400	2.190	2.380	2.380	18,900
2026-09-03	2.370	2.370	2.300	2.330	2.330	38,800
2026-09-02	2.205	2.410	2.205	2.370	2.370	139,500
2026-09-01	2.195	2.230	2.180	2.200	2.200	152,000
2026-08-31	2.080	2.240	2.080	2.240	2.240	304,780
2026-08-28	2.185	2.250	2.185	2.250	2.250	240,800
2026-08-27	2.120	2.230	2.120	2.185	2.185	278,200
2026-08-26	2.180	2.240	2.160	2.185	2.185	55,000
2026-08-25	2.200	2.250	2.040	2.190	2.190	425,900
2026-08-24	2.030	2.255	2.030	2.255	2.255	55,000
2026-08-21	2.190	2.190	2.030	2.060	2.060	24,000
2026-08-20	2.200	2.280	2.040	2.205	2.205	40,600
2026-08-19	2.310	2.310	2.300	2.310	2.310	54,218
2026-08-18	2.210	2.330	2.200	2.310	2.310	104,200
2026-08-17	2.330	2.330	2.330	2.330	2.330	0
2026-08-14	2.300	2.330	2.300	2.330	2.330	36,000
2026-08-13	2.300	2.350	2.300	2.350	2.350	53,800
2026-08-12	2.280	2.290	2.280	2.290	2.290	14,188
2026-08-11	2.300	2.310	2.280	2.280	2.280	109,400
2026-08-10	2.080	2.300	2.080	2.300	2.300	32,000
2026-08-07	1.960	2.250	1.960	2.240	2.240	36,500
2026-08-06	2.000	2.050	1.950	2.050	2.050	61,500
2026-08-05	1.980	2.050	1.960	2.050	2.050	91,000
2026-08-04	1.890	2.040	1.890	2.000	2.000	165,037
2026-08-03	1.910	2.040	1.890	1.950	1.950	280,509
2026-07-31	1.880	1.950	1.860	1.920	1.920	384,000
2026-07-30	1.780	1.880	1.780	1.880	1.880	52,128

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-28	0.0005 HKD
2019-09-12	0.0100 HKD
2019-05-30	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.