Tongda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.000	3.030	2.960	3.030	3.030	75,100
2026-04-28	2.940	3.000	2.930	3.000	3.000	27,775
2026-04-27	2.980	2.990	2.920	2.990	2.990	169,400
2026-04-24	2.930	2.980	2.870	2.980	2.980	79,520
2026-04-23	2.900	2.970	2.870	2.940	2.940	40,169
2026-04-22	2.900	2.900	2.830	2.900	2.900	126,600
2026-04-21	2.950	2.950	2.810	2.920	2.920	65,800
2026-04-20	2.880	2.880	2.780	2.880	2.880	74,000
2026-04-17	2.670	2.860	2.670	2.860	2.860	237,700
2026-04-16	2.710	2.710	2.620	2.680	2.680	91,700
2026-04-15	2.680	2.710	2.650	2.710	2.710	36,200
2026-04-14	2.710	2.710	2.610	2.680	2.680	141,600
2026-04-13	2.710	2.780	2.680	2.770	2.770	39,400
2026-04-10	2.800	2.800	2.750	2.780	2.780	73,272
2026-04-09	2.860	2.880	2.780	2.850	2.850	188,094
2026-04-08	2.850	2.990	2.850	2.990	2.990	41,256
2026-04-02	3.000	3.000	2.910	2.910	2.910	1,500
2026-04-01	3.200	3.200	2.880	2.880	2.880	18,094
2026-03-31	2.870	3.250	2.870	3.110	3.110	13,000
2026-03-30	2.950	2.950	2.800	2.870	2.870	366,114
2026-03-27	3.030	3.030	2.900	2.950	2.950	382,488
2026-03-26	2.970	3.120	2.970	3.120	3.120	17,000
2026-03-25	3.000	3.120	2.940	3.080	3.080	13,200
2026-03-24	2.960	3.090	2.960	3.060	3.060	37,000
2026-03-23	3.060	3.060	2.900	2.910	2.910	85,400
2026-03-20	3.030	3.070	3.000	3.040	3.040	112,000
2026-03-19	3.170	3.170	3.070	3.150	3.150	11,000
2026-03-18	3.110	3.150	3.100	3.150	3.150	14,600
2026-03-17	3.120	3.200	3.040	3.170	3.170	138,209
2026-03-16	3.100	3.100	3.010	3.100	3.100	32,880
2026-03-13	3.160	3.240	3.010	3.140	3.140	84,809
2026-03-12	2.960	3.150	2.950	3.150	3.150	37,400
2026-03-11	2.920	3.150	2.910	3.150	3.150	161,300
2026-03-10	3.000	3.100	2.850	3.100	3.100	521,800
2026-03-09	3.110	3.110	2.910	3.000	3.000	823,400
2026-03-06	3.180	3.370	3.170	3.180	3.180	33,234
2026-03-05	3.160	3.480	3.130	3.240	3.240	230,818
2026-03-04	3.400	3.460	3.160	3.160	3.160	1,245,000
2026-03-03	3.440	3.440	3.220	3.290	3.290	314,200
2026-03-02	3.520	3.520	3.400	3.400	3.400	89,000
2026-02-27	3.540	3.570	3.510	3.520	3.520	88,600
2026-02-26	3.680	3.680	3.560	3.570	3.570	94,800
2026-02-25	3.770	3.770	3.680	3.680	3.680	18,400
2026-02-24	3.800	3.830	3.650	3.680	3.680	184,016
2026-02-23	3.840	3.970	3.740	3.800	3.800	155,800
2026-02-20	3.730	3.880	3.730	3.840	3.840	9,800
2026-02-16	3.810	3.810	3.700	3.800	3.800	79,000
2026-02-13	3.750	3.900	3.740	3.800	3.800	184,400
2026-02-12	3.830	3.830	3.750	3.750	3.750	169,300
2026-02-11	3.950	3.990	3.830	3.830	3.830	224,600
2026-02-10	3.660	3.950	3.630	3.940	3.940	1,001,600
2026-02-09	3.890	3.890	3.700	3.710	3.710	163,900
2026-02-06	3.790	3.980	3.750	3.890	3.890	1,054,202
2026-02-05	3.510	3.700	3.510	3.660	3.660	87,005
2026-02-04	3.520	3.540	3.500	3.520	3.520	135,100
2026-02-03	3.640	3.640	3.500	3.520	3.520	141,109
2026-02-02	3.710	3.710	3.500	3.640	3.640	92,600
2026-01-30	3.730	3.770	3.710	3.720	3.720	158,509
2026-01-29	3.800	3.800	3.730	3.750	3.750	49,400
2026-01-28	3.780	3.870	3.710	3.790	3.790	115,240

← NewerPage 3 of 21 · 1,228 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.