Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.820	0.840	0.820	0.840	0.813	3,260,000
2023-02-21	0.850	0.860	0.820	0.820	0.793	18,880,000
2023-02-20	0.830	0.870	0.830	0.850	0.822	12,440,000
2023-02-17	0.840	0.870	0.820	0.830	0.803	9,160,000
2023-02-16	0.860	0.890	0.840	0.850	0.822	9,380,000
2023-02-15	0.830	0.890	0.830	0.860	0.832	19,930,000
2023-02-14	0.870	0.880	0.810	0.840	0.813	54,310,000
2023-02-13	0.930	0.940	0.870	0.880	0.851	23,200,000
2023-02-10	0.940	0.940	0.900	0.920	0.890	8,220,000
2023-02-09	0.940	0.950	0.910	0.940	0.909	15,900,000
2023-02-08	0.950	0.960	0.910	0.940	0.909	27,350,000
2023-02-07	0.950	0.980	0.930	0.950	0.919	21,350,000
2023-02-06	0.990	1.000	0.940	0.950	0.919	26,060,000
2023-02-03	1.020	1.040	0.990	1.000	0.967	11,600,000
2023-02-02	1.030	1.040	0.990	1.030	0.996	18,140,000
2023-02-01	1.040	1.050	1.000	1.020	0.987	16,850,000
2023-01-31	1.020	1.050	1.010	1.020	0.987	23,630,000
2023-01-30	1.120	1.120	1.010	1.030	0.996	39,710,000
2023-01-27	1.140	1.190	1.080	1.090	1.054	17,960,000
2023-01-26	1.080	1.190	1.080	1.180	1.141	21,750,000
2023-01-20	1.110	1.130	1.060	1.080	1.045	14,854,000
2023-01-19	1.100	1.150	1.090	1.100	1.064	23,691,600
2023-01-18	0.970	1.150	0.970	1.140	1.103	97,289,992
2023-01-17	0.910	1.050	0.900	0.960	0.929	61,740,000
2023-01-16	0.750	0.940	0.750	0.900	0.871	59,665,000
2023-01-13	0.740	0.770	0.730	0.750	0.725	13,410,000
2023-01-12	0.740	0.760	0.730	0.750	0.725	4,580,000
2023-01-11	0.750	0.760	0.730	0.740	0.716	7,770,000
2023-01-10	0.760	0.770	0.750	0.750	0.725	1,700,000
2023-01-09	0.750	0.770	0.740	0.760	0.735	7,810,000
2023-01-06	0.760	0.760	0.740	0.750	0.725	8,480,000
2023-01-05	0.770	0.790	0.750	0.760	0.735	7,375,600
2023-01-04	0.790	0.790	0.770	0.780	0.754	2,490,000
2023-01-03	0.790	0.800	0.780	0.790	0.764	3,360,000
2022-12-30	0.820	0.820	0.780	0.790	0.764	7,685,000
2022-12-29	0.790	0.800	0.780	0.790	0.764	6,970,000
2022-12-28	0.770	0.810	0.760	0.800	0.774	8,460,000
2022-12-23	0.780	0.780	0.750	0.750	0.725	7,480,000
2022-12-22	0.800	0.810	0.780	0.780	0.754	3,950,000
2022-12-21	0.800	0.800	0.780	0.800	0.774	4,910,000
2022-12-20	0.810	0.820	0.790	0.800	0.774	8,060,000
2022-12-19	0.820	0.830	0.800	0.810	0.783	3,640,000
2022-12-16	0.820	0.820	0.800	0.820	0.793	4,910,000
2022-12-15	0.840	0.850	0.810	0.820	0.793	7,723,600
2022-12-14	0.840	0.850	0.830	0.840	0.813	7,230,000
2022-12-13	0.830	0.850	0.830	0.840	0.813	4,690,000
2022-12-12	0.820	0.840	0.820	0.840	0.813	2,610,000
2022-12-09	0.820	0.830	0.810	0.830	0.803	7,440,000
2022-12-08	0.820	0.820	0.800	0.820	0.793	4,160,000
2022-12-07	0.820	0.820	0.800	0.800	0.774	7,338,906
2022-12-06	0.800	0.820	0.790	0.820	0.793	7,080,000
2022-12-05	0.800	0.810	0.790	0.810	0.783	12,949,650
2022-12-02	0.780	0.800	0.770	0.800	0.774	9,379,656
2022-12-01	0.800	0.820	0.790	0.790	0.764	3,300,000
2022-11-30	0.820	0.820	0.790	0.800	0.774	6,426,231
2022-11-29	0.820	0.820	0.800	0.810	0.783	3,280,000
2022-11-28	0.820	0.820	0.780	0.820	0.793	7,760,000
2022-11-25	0.840	0.840	0.800	0.810	0.783	7,510,000
2022-11-24	0.820	0.840	0.810	0.840	0.813	7,450,000
2022-11-23	0.840	0.850	0.800	0.810	0.783	7,310,000

← NewerPage 16 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.