Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.830	0.840	0.780	0.790	0.764	10,420,000
2023-08-17	0.840	0.850	0.820	0.840	0.813	6,870,000
2023-08-16	0.840	0.850	0.820	0.850	0.822	4,565,000
2023-08-15	0.830	0.850	0.830	0.830	0.803	650,000
2023-08-14	0.820	0.850	0.820	0.840	0.813	4,560,000
2023-08-11	0.870	0.870	0.820	0.830	0.803	7,140,000
2023-08-10	0.860	0.870	0.840	0.870	0.842	7,800,232
2023-08-09	0.830	0.860	0.830	0.850	0.822	4,870,000
2023-08-08	0.870	0.870	0.830	0.830	0.803	7,450,000
2023-08-07	0.860	0.880	0.840	0.880	0.851	7,600,000
2023-08-04	0.880	0.880	0.850	0.860	0.832	3,440,000
2023-08-03	0.860	0.880	0.850	0.880	0.851	7,390,000
2023-08-02	0.870	0.870	0.850	0.860	0.832	3,490,000
2023-08-01	0.870	0.880	0.850	0.870	0.842	3,980,000
2023-07-31	0.860	0.870	0.850	0.870	0.842	7,480,000
2023-07-28	0.840	0.860	0.840	0.860	0.832	4,140,000
2023-07-27	0.870	0.890	0.850	0.860	0.832	2,320,000
2023-07-26	0.900	0.900	0.860	0.870	0.842	7,650,000
2023-07-25	0.870	0.890	0.860	0.880	0.851	7,010,000
2023-07-24	0.850	0.860	0.840	0.860	0.832	2,820,000
2023-07-21	0.890	0.890	0.840	0.860	0.832	8,460,000
2023-07-20	0.880	0.900	0.870	0.880	0.851	7,450,000
2023-07-19	0.860	0.890	0.860	0.880	0.851	7,230,000
2023-07-18	0.900	0.900	0.850	0.870	0.842	7,900,000
2023-07-14	0.900	0.910	0.880	0.900	0.871	2,390,000
2023-07-13	0.850	0.900	0.850	0.890	0.861	7,200,000
2023-07-12	0.860	0.860	0.840	0.860	0.832	2,200,000
2023-07-11	0.870	0.880	0.840	0.850	0.822	7,110,000
2023-07-10	0.880	0.890	0.860	0.860	0.832	4,250,000
2023-07-07	0.910	0.910	0.860	0.870	0.842	8,340,000
2023-07-06	0.870	0.910	0.870	0.900	0.871	4,710,000
2023-07-05	0.920	0.920	0.860	0.880	0.851	7,370,000
2023-07-04	0.870	0.920	0.860	0.920	0.890	7,860,000
2023-07-03	0.890	0.890	0.870	0.880	0.851	2,280,000
2023-06-30	0.910	0.910	0.880	0.880	0.851	7,680,000
2023-06-29	0.900	0.920	0.890	0.910	0.880	10,690,000
2023-06-28	0.880	0.900	0.850	0.900	0.871	7,440,000
2023-06-27	0.850	0.880	0.850	0.860	0.832	8,160,000
2023-06-26	0.830	0.850	0.820	0.850	0.822	7,290,000
2023-06-23	0.820	0.840	0.800	0.830	0.803	3,920,000
2023-06-21	0.820	0.830	0.810	0.820	0.793	7,750,000
2023-06-20	0.840	0.840	0.820	0.820	0.793	3,110,000
2023-06-19	0.850	0.850	0.830	0.840	0.813	7,050,000
2023-06-16	0.890	0.890	0.850	0.860	0.832	8,750,000
2023-06-15	0.870	0.880	0.850	0.870	0.842	6,982,000
2023-06-14	0.870	0.890	0.840	0.860	0.832	7,560,000
2023-06-13	0.880	0.900	0.860	0.870	0.842	7,500,000
2023-06-12	0.910	0.910	0.870	0.880	0.851	2,320,000
2023-06-09	0.900	0.910	0.890	0.890	0.861	2,020,000
2023-06-08	0.870	0.890	0.870	0.890	0.861	5,910,000
2023-06-07	0.900	0.900	0.870	0.890	0.861	7,230,000
2023-06-06	0.900	0.910	0.890	0.890	0.861	4,240,000
2023-06-05	0.930	0.930	0.900	0.900	0.871	5,490,000
2023-06-02	0.910	0.940	0.900	0.920	0.890	9,420,000
2023-06-01	0.920	0.920	0.900	0.910	0.880	4,480,000
2023-05-31	0.910	0.920	0.900	0.920	0.890	7,582,242
2023-05-30	0.910	0.930	0.900	0.910	0.880	7,470,000
2023-05-29	0.920	0.960	0.910	0.920	0.890	11,750,000
2023-05-25	0.950	0.950	0.910	0.910	0.880	9,470,000
2023-05-24	0.960	0.960	0.930	0.940	0.909	6,780,000

← NewerPage 14 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.