Tongda Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.780	3.870	3.710	3.790	3.790	115,240
2026-01-27	3.700	3.790	3.700	3.780	3.780	90,000
2026-01-26	3.800	3.830	3.780	3.780	3.780	81,400
2026-01-23	3.780	3.790	3.760	3.790	3.790	30,200
2026-01-22	3.810	3.900	3.760	3.800	3.800	179,600
2026-01-21	3.810	3.840	3.810	3.810	3.810	139,488
2026-01-20	3.840	3.870	3.830	3.850	3.850	28,700
2026-01-19	3.810	3.880	3.810	3.880	3.880	15,600
2026-01-16	3.810	3.920	3.790	3.900	3.900	100,200
2026-01-15	3.790	3.950	3.790	3.880	3.880	56,100
2026-01-14	3.790	3.930	3.780	3.830	3.830	213,600
2026-01-13	3.720	3.900	3.700	3.900	3.900	288,343
2026-01-12	3.790	3.820	3.770	3.770	3.770	122,600
2026-01-09	3.780	3.850	3.780	3.850	3.850	42,618
2026-01-08	3.780	3.870	3.770	3.870	3.870	87,200
2026-01-07	3.820	3.850	3.700	3.850	3.850	278,941
2026-01-06	3.950	4.010	3.690	3.890	3.890	181,400
2026-01-05	3.830	3.950	3.700	3.950	3.950	187,400
2026-01-02	3.820	3.970	3.820	3.970	3.970	74,200
2025-12-31	3.810	3.890	3.810	3.890	3.890	23,000
2025-12-30	3.930	3.980	3.800	3.920	3.920	149,200
2025-12-29	4.080	4.090	3.970	4.000	4.000	181,937
2025-12-24	3.970	4.230	3.930	4.080	4.080	1,482,718
2025-12-23	4.020	4.100	3.950	4.100	4.100	88,509
2025-12-22	4.010	4.150	4.010	4.140	4.140	82,100
2025-12-19	3.960	4.330	3.950	4.330	4.330	134,200
2025-12-18	4.000	4.080	3.950	4.080	4.080	167,309
2025-12-17	4.140	4.140	4.010	4.010	4.010	98,300
2025-12-16	4.060	4.150	4.010	4.150	4.150	224,911
2025-12-15	4.120	4.300	4.030	4.220	4.220	217,641
2025-12-12	4.110	4.390	4.050	4.390	4.390	168,309
2025-12-11	4.100	4.210	4.100	4.200	4.200	122,100
2025-12-10	4.250	4.300	4.250	4.250	4.250	122,000
2025-12-09	4.310	4.420	4.310	4.420	4.420	10,200
2025-12-08	4.430	4.480	4.160	4.480	4.480	160,600
2025-12-05	4.540	4.540	4.540	4.540	4.540	2,000
2025-12-04	4.410	4.540	4.400	4.540	4.540	15,300
2025-12-03	4.430	4.500	4.400	4.500	4.500	73,600
2025-12-02	4.430	4.520	4.430	4.500	4.500	274,500
2025-12-01	4.500	4.550	4.430	4.500	4.500	79,800
2025-11-28	4.410	4.550	4.410	4.540	4.540	14,600
2025-11-27	4.450	4.480	4.420	4.470	4.470	15,000
2025-11-26	4.470	4.530	4.430	4.530	4.530	35,347
2025-11-25	4.500	4.600	4.440	4.550	4.550	120,601
2025-11-24	4.500	4.580	4.500	4.550	4.550	6,600
2025-11-21	4.400	4.540	4.400	4.530	4.530	138,600
2025-11-20	4.420	4.440	4.400	4.410	4.410	45,600
2025-11-19	4.470	4.500	4.420	4.420	4.420	115,500
2025-11-18	4.470	4.590	4.470	4.590	4.590	2,800
2025-11-17	4.460	4.610	4.450	4.600	4.600	723,641
2025-11-14	4.530	4.590	4.450	4.590	4.590	159,800
2025-11-13	4.490	4.550	4.470	4.530	4.530	65,800
2025-11-12	4.500	4.510	4.490	4.500	4.500	32,447
2025-11-11	4.590	4.600	4.460	4.600	4.600	116,500
2025-11-10	4.500	4.590	4.430	4.590	4.590	61,509
2025-11-07	4.550	4.600	4.500	4.500	4.500	149,794
2025-11-06	4.580	4.640	4.520	4.640	4.640	51,100
2025-11-05	4.690	4.690	4.510	4.640	4.640	26,857
2025-11-04	4.630	4.690	4.550	4.690	4.690	23,200
2025-11-03	4.540	4.750	4.500	4.720	4.720	442,600

← NewerPage 4 of 21 · 1,229 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.