Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.850	0.850	0.810	0.840	0.813	7,370,000
2022-11-21	0.860	0.860	0.850	0.860	0.832	3,690,000
2022-11-18	0.860	0.860	0.830	0.860	0.832	7,500,000
2022-11-17	0.850	0.860	0.840	0.850	0.822	7,390,000
2022-11-16	0.830	0.860	0.830	0.850	0.822	7,060,000
2022-11-15	0.840	0.860	0.830	0.830	0.803	5,138,000
2022-11-14	0.870	0.870	0.830	0.850	0.822	2,300,000
2022-11-11	0.860	0.870	0.830	0.850	0.822	7,260,000
2022-11-10	0.840	0.850	0.820	0.850	0.822	1,050,000
2022-11-09	0.830	0.850	0.820	0.850	0.822	16,150,000
2022-11-08	0.850	0.850	0.820	0.840	0.813	1,978,000
2022-11-07	0.810	0.840	0.810	0.840	0.813	4,160,000
2022-11-04	0.750	0.800	0.740	0.790	0.764	7,430,000
2022-11-03	0.790	0.800	0.740	0.750	0.725	7,290,000
2022-11-02	0.840	0.840	0.770	0.790	0.764	800,000
2022-11-01	0.770	0.800	0.740	0.800	0.774	7,540,000
2022-10-31	0.780	0.780	0.750	0.750	0.725	3,735,000
2022-10-28	0.800	0.810	0.760	0.780	0.754	3,550,000
2022-10-27	0.810	0.820	0.760	0.800	0.774	6,980,000
2022-10-26	0.790	0.810	0.790	0.790	0.764	2,750,000
2022-10-25	0.810	0.810	0.740	0.780	0.754	8,010,000
2022-10-24	0.870	0.870	0.780	0.790	0.764	8,660,000
2022-10-21	0.820	0.850	0.800	0.850	0.822	6,820,000
2022-10-20	0.800	0.840	0.800	0.810	0.783	7,240,000
2022-10-19	0.830	0.840	0.800	0.800	0.774	7,010,000
2022-10-18	0.880	0.880	0.820	0.820	0.793	7,733,200
2022-10-17	0.860	0.880	0.820	0.880	0.851	7,047,949
2022-10-14	0.860	0.870	0.840	0.860	0.832	3,490,000
2022-10-13	0.840	0.860	0.810	0.860	0.832	7,010,000
2022-10-12	0.850	0.870	0.810	0.830	0.803	10,490,000
2022-10-11	0.830	0.870	0.820	0.870	0.842	6,910,000
2022-10-10	0.840	0.850	0.830	0.840	0.813	1,120,000
2022-10-07	0.830	0.850	0.820	0.850	0.822	610,000
2022-10-06	0.840	0.850	0.820	0.840	0.813	1,723,000
2022-10-05	0.770	0.830	0.770	0.830	0.803	3,390,000
2022-10-03	0.790	0.790	0.770	0.780	0.754	1,700,000
2022-09-30	0.790	0.820	0.760	0.790	0.764	8,550,000
2022-09-29	0.820	0.820	0.780	0.790	0.764	3,460,000
2022-09-28	0.850	0.860	0.800	0.820	0.793	7,890,000
2022-09-27	0.890	0.890	0.840	0.860	0.832	2,360,000
2022-09-26	0.900	0.900	0.830	0.880	0.851	7,610,000
2022-09-23	0.920	0.920	0.880	0.900	0.871	4,040,000
2022-09-22	0.910	0.910	0.880	0.910	0.880	4,080,000
2022-09-21	0.930	0.930	0.900	0.910	0.880	4,330,000
2022-09-20	0.950	0.950	0.920	0.920	0.890	8,159,250
2022-09-19	0.950	0.950	0.920	0.950	0.919	8,190,000
2022-09-16	0.950	0.950	0.920	0.940	0.909	4,620,000
2022-09-15	0.950	0.950	0.910	0.950	0.919	10,070,000
2022-09-14	0.920	0.960	0.900	0.940	0.909	4,790,000
2022-09-13	0.950	0.950	0.890	0.920	0.890	7,190,000
2022-09-09	0.970	1.020	0.920	0.930	0.900	17,324,881
2022-09-08	0.870	0.970	0.840	0.940	0.909	17,060,000
2022-09-07	0.870	0.870	0.830	0.850	0.822	4,050,000
2022-09-06	0.850	0.860	0.830	0.860	0.832	14,000,000
2022-09-05	0.860	0.880	0.790	0.830	0.803	17,535,000
2022-09-02	0.910	0.910	0.830	0.870	0.842	16,592,000
2022-09-01	0.920	0.930	0.890	0.900	0.871	8,590,000
2022-08-31	0.980	0.980	0.920	0.930	0.900	12,670,000
2022-08-30	0.990	1.000	0.970	0.990	0.958	8,780,000
2022-08-29	1.000	1.000	0.970	0.990	0.958	7,918,000

← NewerPage 17 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.