Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.970	0.980	0.950	0.960	0.929	3,860,000
2023-05-22	0.990	0.990	0.970	0.980	0.948	5,340,000
2023-05-19	1.010	1.010	0.980	0.990	0.958	10,470,000
2023-05-18	0.980	1.010	0.970	0.990	0.958	16,970,000
2023-05-17	0.970	0.980	0.940	0.970	0.938	6,875,515
2023-05-16	1.010	1.010	0.950	0.970	0.938	20,810,010
2023-05-15	1.010	1.040	1.000	1.020	0.987	20,607,199
2023-05-12	1.040	1.060	1.000	1.010	0.977	33,970,000
2023-05-11	1.050	1.090	1.030	1.040	1.006	45,560,621
2023-05-10	0.960	1.050	0.950	1.040	1.006	41,130,398
2023-05-09	0.980	0.980	0.940	0.970	0.938	37,910,000
2023-05-08	0.910	0.990	0.910	0.990	0.958	64,690,000
2023-05-05	0.900	0.910	0.880	0.910	0.880	13,430,000
2023-05-04	0.870	0.910	0.870	0.900	0.871	12,750,000
2023-05-03	0.870	0.890	0.840	0.860	0.832	4,370,000
2023-05-02	0.890	0.900	0.880	0.880	0.851	1,673,500
2023-04-28	0.890	0.920	0.890	0.910	0.880	17,850,000
2023-04-27	0.890	0.910	0.880	0.890	0.861	13,760,000
2023-04-26	0.890	0.900	0.870	0.890	0.861	7,818,000
2023-04-25	0.870	0.890	0.870	0.890	0.861	13,044,000
2023-04-24	0.880	0.890	0.860	0.870	0.842	12,145,000
2023-04-21	0.910	0.920	0.870	0.870	0.842	22,690,000
2023-04-20	0.900	0.930	0.890	0.920	0.890	15,180,000
2023-04-19	0.920	0.920	0.900	0.910	0.880	3,920,000
2023-04-18	0.900	0.920	0.890	0.920	0.890	6,850,000
2023-04-17	0.910	0.910	0.890	0.900	0.871	5,890,000
2023-04-14	0.900	0.930	0.900	0.910	0.880	15,370,000
2023-04-13	0.900	0.910	0.890	0.900	0.871	7,730,000
2023-04-12	0.900	0.910	0.880	0.890	0.861	9,905,000
2023-04-11	0.870	0.940	0.870	0.900	0.871	17,360,000
2023-04-06	0.820	0.870	0.820	0.870	0.842	56,920,000
2023-04-04	0.840	0.840	0.820	0.830	0.803	11,140,000
2023-04-03	0.840	0.850	0.830	0.850	0.822	10,516,000
2023-03-31	0.900	0.900	0.850	0.850	0.822	11,560,000
2023-03-30	0.850	0.910	0.850	0.890	0.861	18,030,000
2023-03-29	0.840	0.860	0.840	0.850	0.822	6,000,000
2023-03-28	0.830	0.850	0.830	0.840	0.813	9,250,000
2023-03-27	0.830	0.860	0.830	0.830	0.803	7,540,000
2023-03-24	0.820	0.860	0.820	0.850	0.822	16,940,000
2023-03-23	0.840	0.850	0.820	0.830	0.803	7,700,000
2023-03-22	0.840	0.860	0.830	0.840	0.813	6,103,000
2023-03-21	0.830	0.860	0.830	0.840	0.813	10,632,800
2023-03-20	0.830	0.860	0.820	0.830	0.803	11,130,000
2023-03-17	0.790	0.840	0.790	0.830	0.803	8,960,000
2023-03-16	0.830	0.830	0.780	0.790	0.764	14,160,000
2023-03-15	0.840	0.850	0.820	0.820	0.793	7,770,000
2023-03-14	0.920	0.920	0.820	0.830	0.803	29,400,170
2023-03-13	0.850	0.930	0.850	0.920	0.890	71,308,031
2023-03-10	0.750	0.840	0.750	0.820	0.793	91,050,000
2023-03-09	0.740	0.790	0.730	0.760	0.735	15,180,000
2023-03-08	0.740	0.760	0.740	0.750	0.725	7,680,000
2023-03-07	0.760	0.790	0.750	0.750	0.725	20,915,000
2023-03-06	0.780	0.780	0.760	0.770	0.745	14,660,000
2023-03-03	0.800	0.800	0.760	0.780	0.754	42,640,000
2023-03-02	0.810	0.820	0.800	0.810	0.783	9,190,000
2023-03-01	0.810	0.840	0.810	0.830	0.803	8,007,770
2023-02-28	0.810	0.830	0.800	0.800	0.774	14,700,000
2023-02-27	0.800	0.850	0.790	0.810	0.783	18,390,000
2023-02-24	0.830	0.840	0.790	0.810	0.783	99,520,000
2023-02-23	0.830	0.850	0.820	0.830	0.803	8,000,000

← NewerPage 15 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.