Tai United Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.047	0.048	0.045	0.048	0.048	220,000
2025-08-04	0.046	0.047	0.045	0.047	0.047	410,000
2025-08-01	0.045	0.045	0.045	0.045	0.045	50,000
2025-07-31	0.048	0.048	0.045	0.046	0.046	1,715,000
2025-07-30	0.046	0.048	0.046	0.046	0.046	145,000
2025-07-29	0.047	0.048	0.046	0.048	0.048	1,205,000
2025-07-28	0.053	0.053	0.044	0.046	0.046	11,510,000
2025-07-25	0.049	0.056	0.049	0.056	0.056	3,685,000
2025-07-24	0.049	0.052	0.046	0.048	0.048	6,645,000
2025-07-23	0.052	0.052	0.049	0.049	0.049	750,000
2025-07-22	0.049	0.053	0.048	0.052	0.052	2,330,000
2025-07-21	0.050	0.057	0.049	0.049	0.049	9,350,000
2025-07-18	0.048	0.053	0.044	0.051	0.051	2,385,000
2025-07-17	0.040	0.046	0.038	0.046	0.046	3,495,000
2025-07-16	0.043	0.043	0.040	0.040	0.040	335,000
2025-07-15	0.038	0.040	0.038	0.039	0.039	164,000
2025-07-14	0.038	0.042	0.038	0.042	0.042	1,760,000
2025-07-11	0.042	0.044	0.038	0.038	0.038	12,945,000
2025-07-10	0.034	0.043	0.034	0.042	0.042	4,130,000
2025-07-09	0.035	0.035	0.033	0.035	0.035	330,000
2025-07-08	0.034	0.035	0.033	0.035	0.035	510,000
2025-07-07	0.035	0.035	0.034	0.034	0.034	280,000
2025-07-04	0.035	0.035	0.035	0.035	0.035	220
2025-07-03	0.035	0.035	0.035	0.035	0.035	120,000
2025-07-02	0.036	0.036	0.035	0.035	0.035	1,370,000
2025-06-30	0.036	0.036	0.036	0.036	0.036	175,000
2025-06-27	0.039	0.039	0.036	0.036	0.036	215,000
2025-06-26	0.038	0.039	0.036	0.039	0.039	865,000
2025-06-25	0.039	0.039	0.037	0.037	0.037	540,000
2025-06-24	0.040	0.041	0.035	0.038	0.038	6,044,000
2025-06-23	0.032	0.047	0.032	0.040	0.040	30,015,000
2025-06-20	0.031	0.033	0.030	0.031	0.031	1,405,000
2025-06-19	0.037	0.050	0.031	0.032	0.032	27,335,000
2025-06-18	0.034	0.037	0.032	0.037	0.037	4,050,000
2025-06-17	0.028	0.033	0.028	0.033	0.033	4,805,000
2025-06-16	0.028	0.028	0.028	0.028	0.028	15,000
2025-06-13	0.029	0.030	0.028	0.030	0.030	235,000
2025-06-12	0.029	0.029	0.028	0.029	0.029	1,220,000
2025-06-11	0.029	0.029	0.028	0.028	0.028	105,000
2025-06-10	0.029	0.029	0.029	0.029	0.029	0
2025-06-09	0.029	0.029	0.029	0.029	0.029	0
2025-06-06	0.029	0.029	0.029	0.029	0.029	0
2025-06-05	0.029	0.029	0.029	0.029	0.029	215,000
2025-06-04	0.029	0.029	0.029	0.029	0.029	0
2025-06-03	0.027	0.030	0.025	0.029	0.029	2,510,000
2025-06-02	0.030	0.031	0.026	0.031	0.031	15,000
2025-05-30	0.027	0.027	0.027	0.027	0.027	500
2025-05-29	0.027	0.027	0.027	0.027	0.027	195,000
2025-05-28	0.027	0.028	0.027	0.027	0.027	180,000
2025-05-27	0.028	0.028	0.028	0.028	0.028	0
2025-05-26	0.028	0.028	0.028	0.028	0.028	0
2025-05-23	0.028	0.028	0.028	0.028	0.028	855,000
2025-05-22	0.029	0.029	0.029	0.029	0.029	855,000
2025-05-21	0.027	0.030	0.027	0.029	0.029	855,000
2025-05-20	0.026	0.026	0.025	0.026	0.026	330,000
2025-05-19	0.026	0.026	0.026	0.026	0.026	20,000
2025-05-16	0.026	0.026	0.026	0.026	0.026	0
2025-05-15	0.027	0.027	0.026	0.026	0.026	335,450
2025-05-14	0.028	0.028	0.028	0.028	0.028	0
2025-05-13	0.028	0.028	0.028	0.028	0.028	0

← NewerPage 6 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-15	0.2000 HKD

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