Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.385	0.420	0.380	0.400	0.400	11,110,000
2024-08-09	0.410	0.410	0.390	0.400	0.400	2,260,000
2024-08-08	0.425	0.425	0.400	0.405	0.405	4,380,000
2024-08-07	0.430	0.430	0.415	0.420	0.420	1,920,000
2024-08-06	0.430	0.430	0.410	0.415	0.415	1,410,000
2024-08-05	0.440	0.440	0.400	0.405	0.405	11,340,000
2024-08-02	0.450	0.450	0.435	0.435	0.435	3,230,000
2024-08-01	0.455	0.455	0.435	0.440	0.440	7,050,000
2024-07-31	0.450	0.460	0.440	0.450	0.450	7,350,000
2024-07-30	0.450	0.450	0.425	0.445	0.445	7,260,000
2024-07-29	0.445	0.455	0.435	0.435	0.435	7,644,000
2024-07-26	0.440	0.445	0.420	0.440	0.440	7,394,000
2024-07-25	0.435	0.445	0.420	0.430	0.430	6,950,000
2024-07-24	0.455	0.455	0.425	0.440	0.440	1,730,000
2024-07-23	0.475	0.475	0.445	0.445	0.445	6,960,000
2024-07-22	0.450	0.465	0.435	0.465	0.465	8,165,000
2024-07-19	0.470	0.475	0.455	0.455	0.455	2,830,000
2024-07-18	0.485	0.485	0.465	0.465	0.465	2,330,000
2024-07-17	0.475	0.485	0.470	0.480	0.480	6,830,000
2024-07-16	0.490	0.490	0.470	0.475	0.475	1,410,000
2024-07-15	0.500	0.500	0.470	0.480	0.480	6,880,000
2024-07-12	0.490	0.500	0.485	0.490	0.490	7,664,000
2024-07-11	0.500	0.500	0.485	0.490	0.490	1,770,008
2024-07-10	0.500	0.500	0.485	0.490	0.490	2,575,866
2024-07-09	0.490	0.520	0.460	0.495	0.495	6,860,000
2024-07-08	0.500	0.500	0.485	0.485	0.485	1,550,000
2024-07-05	0.520	0.520	0.490	0.500	0.500	8,100,000
2024-07-04	0.500	0.500	0.480	0.500	0.500	6,960,000
2024-07-03	0.495	0.500	0.485	0.490	0.490	3,340,000
2024-07-02	0.490	0.500	0.480	0.490	0.490	2,900,000
2024-06-28	0.495	0.510	0.480	0.490	0.490	5,060,000
2024-06-27	0.475	0.510	0.465	0.485	0.485	8,730,000
2024-06-26	0.475	0.495	0.460	0.475	0.475	7,480,000
2024-06-25	0.465	0.500	0.450	0.485	0.485	7,910,000
2024-06-24	0.500	0.500	0.400	0.470	0.470	33,730,000
2024-06-21	0.530	0.550	0.510	0.510	0.510	10,120,000
2024-06-20	0.550	0.560	0.520	0.540	0.540	8,280,000
2024-06-19	0.540	0.540	0.520	0.530	0.530	2,020,000
2024-06-18	0.500	0.540	0.495	0.530	0.530	7,400,000
2024-06-17	0.540	0.550	0.495	0.500	0.500	12,380,000
2024-06-14	0.540	0.540	0.520	0.530	0.530	1,787,386
2024-06-13	0.550	0.550	0.530	0.530	0.530	1,850,000
2024-06-12	0.530	0.540	0.520	0.540	0.540	3,070,000
2024-06-11	0.550	0.550	0.520	0.520	0.520	3,710,000
2024-06-07	0.560	0.560	0.540	0.540	0.540	2,990,000
2024-06-06	0.580	0.580	0.540	0.550	0.550	8,680,000
2024-06-05	0.570	0.580	0.560	0.570	0.570	4,370,000
2024-06-04	0.600	0.600	0.570	0.570	0.570	7,560,000
2024-06-03	0.610	0.610	0.580	0.590	0.590	2,910,000
2024-05-31	0.580	0.620	0.570	0.580	0.580	9,693,091
2024-05-30	0.590	0.600	0.580	0.580	0.580	1,834,000
2024-05-29	0.600	0.600	0.580	0.590	0.590	2,200,000
2024-05-28	0.620	0.620	0.590	0.600	0.600	9,840,000
2024-05-27	0.600	0.620	0.580	0.610	0.610	7,262,400
2024-05-24	0.610	0.620	0.590	0.600	0.600	7,100,000
2024-05-23	0.610	0.620	0.590	0.610	0.610	7,190,000
2024-05-22	0.640	0.640	0.610	0.610	0.610	3,070,000
2024-05-21	0.630	0.640	0.620	0.630	0.630	4,530,000
2024-05-20	0.640	0.650	0.620	0.630	0.630	8,180,000
2024-05-17	0.630	0.640	0.610	0.630	0.630	7,121,600

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-30	0.0200 HKD

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