Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.150	1.180	1.130	1.140	1.103	18,681,600
2022-05-31	1.110	1.190	1.110	1.150	1.112	150,840,000
2022-05-30	1.130	1.140	1.110	1.120	1.083	11,320,000
2022-05-27	1.140	1.140	1.090	1.110	1.074	9,900,000
2022-05-26	1.090	1.100	1.050	1.100	1.064	8,180,000
2022-05-25	1.140	1.140	1.060	1.060	1.025	9,970,996
2022-05-24	1.140	1.150	1.100	1.110	1.074	9,450,000
2022-05-23	1.120	1.140	1.100	1.130	1.093	8,380,000
2022-05-20	1.100	1.110	1.080	1.100	1.064	9,220,249
2022-05-19	1.080	1.100	1.050	1.070	1.035	8,000,000
2022-05-18	1.120	1.130	1.080	1.100	1.064	8,480,000
2022-05-17	1.100	1.140	1.100	1.110	1.074	8,930,000
2022-05-16	1.130	1.150	1.100	1.110	1.074	9,990,000
2022-05-13	1.080	1.110	1.040	1.110	1.074	15,225,000
2022-05-12	1.080	1.080	1.040	1.050	1.016	5,440,000
2022-05-11	1.090	1.090	1.050	1.070	1.035	11,600,000
2022-05-10	1.070	1.080	1.030	1.070	1.035	7,970,000
2022-05-06	1.130	1.130	1.080	1.090	1.054	7,960,000
2022-05-05	1.150	1.150	1.120	1.140	1.103	8,720,000
2022-05-04	1.150	1.160	1.100	1.120	1.083	3,440,000
2022-05-03	1.110	1.140	1.100	1.140	1.103	4,742,000
2022-04-29	1.090	1.120	1.080	1.100	1.064	7,290,000
2022-04-28	1.080	1.120	1.070	1.110	1.074	6,900,000
2022-04-27	1.070	1.080	1.030	1.070	1.035	9,430,000
2022-04-26	1.090	1.100	1.050	1.070	1.035	12,440,000
2022-04-25	1.120	1.120	1.030	1.070	1.035	14,770,000
2022-04-22	1.150	1.150	1.070	1.100	1.064	20,950,000
2022-04-21	1.150	1.200	1.100	1.120	1.083	15,120,000
2022-04-20	1.210	1.250	1.150	1.180	1.141	24,770,000
2022-04-19	1.190	1.220	1.140	1.210	1.170	11,770,000
2022-04-14	1.150	1.200	1.080	1.190	1.151	10,840,000
2022-04-13	1.150	1.170	1.130	1.150	1.112	3,243,222
2022-04-12	1.170	1.180	1.130	1.170	1.132	7,650,000
2022-04-11	1.190	1.190	1.150	1.180	1.141	5,230,827
2022-04-08	1.190	1.220	1.140	1.190	1.151	8,428,000
2022-04-07	1.250	1.250	1.160	1.190	1.151	13,144,000
2022-04-06	1.080	1.240	1.050	1.230	1.190	24,680,000
2022-04-04	1.110	1.110	1.070	1.100	1.064	2,030,000
2022-04-01	1.100	1.110	1.050	1.100	1.064	3,786,611
2022-03-31	1.140	1.140	1.070	1.100	1.064	1,840,000
2022-03-30	1.070	1.120	1.060	1.120	1.083	7,075,000
2022-03-29	1.060	1.090	1.060	1.070	1.035	5,450,000
2022-03-28	1.070	1.090	1.050	1.060	1.025	25,355,000
2022-03-25	1.090	1.130	1.050	1.070	1.035	15,000,000
2022-03-24	1.140	1.150	1.110	1.110	1.074	8,780,000
2022-03-23	1.120	1.140	1.100	1.140	1.103	9,340,000
2022-03-22	1.110	1.140	1.090	1.120	1.083	18,590,000
2022-03-21	1.100	1.150	1.090	1.130	1.093	13,640,000
2022-03-18	1.020	1.100	1.000	1.080	1.045	173,130,000
2022-03-17	1.120	1.140	1.020	1.040	1.006	25,870,000
2022-03-16	0.970	1.070	0.950	1.060	1.025	24,025,000
2022-03-15	1.000	1.020	0.910	0.930	0.900	27,060,561
2022-03-14	1.150	1.150	0.990	1.020	0.987	31,246,400
2022-03-11	1.190	1.190	1.080	1.140	1.103	19,660,000
2022-03-10	1.230	1.270	1.160	1.180	1.141	20,870,000
2022-03-09	1.210	1.250	1.190	1.220	1.180	14,260,000
2022-03-08	1.260	1.270	1.190	1.210	1.170	16,090,000
2022-03-07	1.220	1.290	1.180	1.260	1.219	16,999,199
2022-03-04	1.300	1.310	1.220	1.220	1.180	22,830,000
2022-03-03	1.230	1.320	1.200	1.300	1.257	34,980,000

← NewerPage 19 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.