Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.590	0.590	0.580	0.590	0.571	1,630,000
2023-11-15	0.590	0.590	0.570	0.590	0.571	7,440,000
2023-11-14	0.590	0.600	0.570	0.570	0.551	7,240,000
2023-11-13	0.580	0.590	0.570	0.590	0.571	1,880,000
2023-11-10	0.600	0.600	0.570	0.570	0.551	7,250,000
2023-11-09	0.600	0.610	0.580	0.600	0.580	3,950,000
2023-11-08	0.590	0.610	0.590	0.600	0.580	3,450,000
2023-11-07	0.630	0.630	0.600	0.610	0.590	5,820,000
2023-11-06	0.630	0.640	0.620	0.630	0.609	10,370,000
2023-11-03	0.590	0.620	0.590	0.620	0.600	12,408,000
2023-11-02	0.580	0.610	0.570	0.590	0.571	6,840,000
2023-11-01	0.580	0.600	0.570	0.580	0.561	16,860,000
2023-10-31	0.620	0.630	0.580	0.580	0.561	7,080,000
2023-10-30	0.600	0.640	0.580	0.630	0.609	6,860,000
2023-10-27	0.600	0.610	0.570	0.600	0.580	7,640,000
2023-10-26	0.620	0.620	0.590	0.600	0.580	8,930,000
2023-10-25	0.630	0.640	0.600	0.600	0.580	7,950,000
2023-10-24	0.630	0.660	0.620	0.630	0.609	4,610,000
2023-10-20	0.650	0.650	0.620	0.630	0.609	3,130,000
2023-10-19	0.610	0.650	0.600	0.650	0.629	6,880,000
2023-10-18	0.690	0.690	0.620	0.620	0.600	7,120,000
2023-10-17	0.650	0.680	0.630	0.670	0.648	7,230,000
2023-10-16	0.640	0.660	0.630	0.630	0.609	2,000,000
2023-10-13	0.660	0.680	0.640	0.650	0.629	7,500,000
2023-10-12	0.630	0.670	0.630	0.660	0.638	7,110,000
2023-10-11	0.670	0.670	0.620	0.630	0.609	7,574,000
2023-10-10	0.660	0.680	0.660	0.670	0.648	1,190,000
2023-10-09	0.690	0.690	0.640	0.660	0.638	2,150,000
2023-10-06	0.680	0.690	0.680	0.690	0.667	500,000
2023-10-05	0.620	0.710	0.620	0.700	0.677	1,380,000
2023-10-04	0.620	0.640	0.620	0.620	0.600	1,920,000
2023-10-03	0.630	0.650	0.620	0.640	0.619	2,940,000
2023-09-29	0.640	0.650	0.640	0.650	0.629	310,000
2023-09-28	0.650	0.650	0.640	0.650	0.629	1,880,000
2023-09-27	0.660	0.660	0.650	0.650	0.629	1,770,000
2023-09-26	0.650	0.660	0.620	0.650	0.629	2,104,000
2023-09-25	0.690	0.690	0.640	0.640	0.619	6,810,000
2023-09-22	0.650	0.700	0.650	0.700	0.677	6,800,000
2023-09-21	0.670	0.680	0.640	0.650	0.629	5,430,000
2023-09-20	0.710	0.710	0.660	0.670	0.648	10,730,000
2023-09-19	0.680	0.720	0.590	0.710	0.687	41,683,602
2023-09-18	0.700	0.700	0.650	0.670	0.648	8,180,000
2023-09-15	0.690	0.700	0.670	0.680	0.658	12,280,000
2023-09-14	0.720	0.720	0.680	0.680	0.658	5,530,000
2023-09-13	0.730	0.730	0.690	0.710	0.687	12,690,000
2023-09-12	0.740	0.760	0.720	0.730	0.706	7,070,000
2023-09-11	0.770	0.770	0.740	0.740	0.716	7,270,000
2023-09-07	0.780	0.790	0.760	0.770	0.745	2,750,000
2023-09-06	0.770	0.790	0.760	0.780	0.754	8,100,000
2023-09-05	0.770	0.800	0.760	0.790	0.764	7,260,000
2023-09-04	0.770	0.790	0.740	0.790	0.764	7,090,000
2023-08-31	0.760	0.770	0.720	0.740	0.716	7,740,000
2023-08-30	0.770	0.780	0.750	0.760	0.735	6,930,000
2023-08-29	0.780	0.780	0.760	0.760	0.735	9,154,116
2023-08-28	0.770	0.790	0.750	0.770	0.745	8,530,000
2023-08-25	0.790	0.790	0.750	0.760	0.735	3,980,000
2023-08-24	0.790	0.810	0.770	0.790	0.764	7,100,000
2023-08-23	0.800	0.800	0.770	0.780	0.754	1,790,000
2023-08-22	0.750	0.790	0.750	0.790	0.764	7,140,000
2023-08-21	0.800	0.800	0.750	0.750	0.725	12,440,000

← NewerPage 13 of 21 · 1,229 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.