Tai United Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.027	0.028	0.027	0.028	0.028	355,000
2025-05-09	0.028	0.028	0.028	0.028	0.028	0
2025-05-08	0.027	0.028	0.027	0.028	0.028	16,000
2025-05-07	0.027	0.029	0.027	0.029	0.029	162,000
2025-05-06	0.029	0.029	0.027	0.029	0.029	145,000
2025-05-02	0.029	0.029	0.026	0.028	0.028	30,000
2025-04-30	0.028	0.028	0.028	0.028	0.028	0
2025-04-29	0.026	0.029	0.026	0.028	0.028	310,000
2025-04-28	0.026	0.028	0.026	0.028	0.028	395,000
2025-04-25	0.028	0.028	0.027	0.027	0.027	527,240
2025-04-24	0.026	0.026	0.026	0.026	0.026	20,000
2025-04-23	0.026	0.030	0.025	0.026	0.026	1,470,000
2025-04-22	0.026	0.026	0.026	0.026	0.026	0
2025-04-17	0.027	0.027	0.026	0.026	0.026	155,000
2025-04-16	0.027	0.027	0.027	0.027	0.027	115,000
2025-04-15	0.027	0.027	0.027	0.027	0.027	0
2025-04-14	0.028	0.028	0.027	0.027	0.027	115,000
2025-04-11	0.027	0.027	0.027	0.027	0.027	0
2025-04-10	0.027	0.027	0.027	0.027	0.027	0
2025-04-09	0.026	0.026	0.026	0.026	0.026	95,000
2025-04-08	0.026	0.026	0.026	0.026	0.026	45,000
2025-04-07	0.026	0.026	0.026	0.026	0.026	120,000
2025-04-03	0.027	0.028	0.027	0.027	0.027	1,085,000
2025-04-02	0.028	0.028	0.028	0.028	0.028	95,000
2025-04-01	0.029	0.030	0.027	0.029	0.029	1,500
2025-03-31	0.029	0.029	0.029	0.029	0.029	170,000
2025-03-28	0.028	0.029	0.027	0.029	0.029	170,000
2025-03-27	0.028	0.028	0.028	0.028	0.028	5,005
2025-03-26	0.028	0.028	0.028	0.028	0.028	50,000
2025-03-25	0.029	0.029	0.029	0.029	0.029	0
2025-03-24	0.029	0.029	0.029	0.029	0.029	0
2025-03-21	0.029	0.029	0.029	0.029	0.029	300,000
2025-03-20	0.028	0.029	0.028	0.029	0.029	470,000
2025-03-19	0.030	0.030	0.029	0.029	0.029	105,000
2025-03-18	0.029	0.030	0.028	0.030	0.030	425,200
2025-03-17	0.028	0.028	0.028	0.028	0.028	110,000
2025-03-14	0.028	0.029	0.028	0.029	0.029	270,000
2025-03-13	0.027	0.027	0.027	0.027	0.027	15,000
2025-03-12	0.028	0.029	0.027	0.027	0.027	1,285,000
2025-03-11	0.028	0.028	0.026	0.027	0.027	910,000
2025-03-10	0.029	0.029	0.028	0.028	0.028	522,515
2025-03-07	0.030	0.032	0.029	0.029	0.029	570,020
2025-03-06	0.028	0.029	0.027	0.029	0.029	315,000
2025-03-05	0.029	0.029	0.028	0.028	0.028	135,000
2025-03-04	0.030	0.030	0.027	0.027	0.027	1,005,115
2025-03-03	0.027	0.029	0.027	0.029	0.029	470,000
2025-02-28	0.028	0.028	0.027	0.027	0.027	210,000
2025-02-27	0.029	0.029	0.028	0.028	0.028	160,005
2025-02-26	0.028	0.028	0.028	0.028	0.028	35,000
2025-02-25	0.030	0.030	0.029	0.029	0.029	265,000
2025-02-24	0.029	0.029	0.028	0.029	0.029	700,000
2025-02-21	0.030	0.030	0.030	0.030	0.030	0
2025-02-20	0.031	0.031	0.030	0.030	0.030	280,000
2025-02-19	0.030	0.031	0.030	0.031	0.031	80,000
2025-02-18	0.031	0.031	0.030	0.031	0.031	282,000
2025-02-17	0.031	0.031	0.031	0.031	0.031	29,000
2025-02-14	0.031	0.032	0.031	0.031	0.031	970,000
2025-02-13	0.032	0.032	0.032	0.032	0.032	0
2025-02-12	0.032	0.032	0.031	0.032	0.032	355,000
2025-02-11	0.032	0.032	0.032	0.032	0.032	115,000

← NewerPage 7 of 19 · 1,099 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.