Tongda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.880	1.880	1.770	1.880	1.880	55,000
2026-07-28	1.880	1.910	1.880	1.910	1.910	65,400
2026-07-27	1.750	1.900	1.740	1.900	1.900	62,800
2026-07-24	1.750	1.760	1.750	1.760	1.760	3,788
2026-07-23	1.750	1.770	1.740	1.770	1.770	6,000
2026-07-22	1.800	1.800	1.730	1.750	1.750	13,200
2026-07-21	1.760	1.780	1.760	1.780	1.780	14,000
2026-07-20	1.730	1.760	1.710	1.760	1.760	70,000
2026-07-17	1.730	1.740	1.730	1.740	1.740	55,600
2026-07-16	1.850	1.850	1.740	1.800	1.800	420,100
2026-07-15	1.850	1.850	1.850	1.850	1.850	4,200
2026-07-14	1.770	1.840	1.760	1.840	1.840	78,400
2026-07-13	1.760	1.770	1.760	1.770	1.770	45,100
2026-07-10	1.780	1.810	1.760	1.760	1.760	198,000
2026-07-09	1.760	1.850	1.730	1.840	1.840	207,200
2026-07-08	1.760	1.870	1.750	1.790	1.790	73,700
2026-07-07	1.760	1.840	1.760	1.820	1.820	53,200
2026-07-06	1.860	1.860	1.760	1.760	1.760	42,400
2026-07-03	1.820	1.860	1.750	1.860	1.860	52,875
2026-07-02	1.660	1.830	1.660	1.820	1.820	27,600
2026-06-30	1.800	1.800	1.770	1.780	1.780	31,100
2026-06-29	1.820	1.820	1.730	1.780	1.780	78,202
2026-06-26	1.810	1.990	1.580	1.900	1.900	471,600
2026-06-25	2.000	2.000	1.800	1.940	1.940	250,600
2026-06-24	2.080	2.080	2.000	2.000	2.000	59,000
2026-06-23	2.160	2.160	2.090	2.090	2.090	63,300
2026-06-22	2.210	2.230	2.160	2.160	2.160	40,200
2026-06-18	2.290	2.290	2.200	2.290	2.290	600
2026-06-17	2.300	2.330	2.180	2.290	2.290	33,300
2026-06-16	2.220	2.260	2.180	2.260	2.260	30,000
2026-06-15	2.350	2.350	2.190	2.330	2.330	50,000
2026-06-12	2.260	2.350	2.260	2.350	2.350	166,900
2026-06-11	2.250	2.260	2.200	2.260	2.260	120,109
2026-06-10	2.360	2.360	2.250	2.330	2.330	49,000
2026-06-09	2.360	2.400	2.320	2.380	2.380	203,927
2026-06-08	2.460	2.460	2.360	2.410	2.410	9,400
2026-06-05	2.450	2.480	2.450	2.470	2.470	18,000
2026-06-04	2.500	2.500	2.360	2.470	2.470	136,800
2026-06-03	2.540	2.540	2.430	2.500	2.500	44,800
2026-06-02	2.640	2.640	2.410	2.540	2.540	520,200
2026-06-01	2.670	2.700	2.610	2.660	2.660	52,400
2026-05-29	2.770	2.790	2.630	2.790	2.790	43,700
2026-05-28	2.620	2.770	2.610	2.770	2.770	43,400
2026-05-27	2.770	2.820	2.620	2.740	2.740	221,600
2026-05-26	2.870	2.870	2.750	2.820	2.820	123,600
2026-05-22	2.910	2.970	2.870	2.920	2.920	39,000
2026-05-21	2.830	2.910	2.830	2.910	2.910	18,500
2026-05-20	2.890	2.950	2.890	2.950	2.950	4,800
2026-05-19	2.870	2.890	2.830	2.890	2.890	56,400
2026-05-18	2.920	2.920	2.870	2.910	2.910	51,000
2026-05-15	2.940	2.990	2.860	2.960	2.960	44,600
2026-05-14	2.940	3.020	2.940	3.020	3.020	16,000
2026-05-13	3.000	3.020	2.950	3.020	3.020	80,200
2026-05-12	2.960	3.000	2.960	3.000	3.000	21,400
2026-05-11	3.000	3.020	2.930	3.020	3.020	42,094
2026-05-08	2.920	3.020	2.920	3.000	3.000	32,200
2026-05-07	2.910	3.030	2.910	2.970	2.970	24,200
2026-05-06	3.140	3.140	2.850	2.910	2.910	83,200
2026-05-05	3.010	3.070	3.010	3.010	3.010	9,800
2026-05-04	2.980	3.120	2.900	3.120	3.120	36,200

← NewerPage 2 of 5 · 247 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.