Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.240	1.240	1.160	1.200	1.161	12,512,600
2022-03-01	1.280	1.290	1.210	1.230	1.190	20,000,000
2022-02-28	1.210	1.300	1.180	1.270	1.228	22,999,199
2022-02-25	1.200	1.220	1.190	1.200	1.161	12,820,000
2022-02-24	1.230	1.260	1.160	1.180	1.141	22,440,000
2022-02-23	0.990	1.230	0.990	1.230	1.190	63,315,859
2022-02-22	0.950	1.000	0.900	0.990	0.958	30,740,000
2022-02-21	0.850	0.920	0.850	0.920	0.890	22,374,000
2022-02-18	0.840	0.860	0.830	0.850	0.822	1,625,000
2022-02-17	0.860	0.870	0.830	0.840	0.813	7,340,000
2022-02-16	0.860	0.870	0.850	0.860	0.832	1,620,000
2022-02-15	0.890	0.890	0.860	0.860	0.832	7,710,000
2022-02-14	0.860	0.900	0.850	0.890	0.861	8,250,000
2022-02-11	0.900	0.920	0.850	0.860	0.832	8,210,000
2022-02-10	0.920	0.920	0.850	0.900	0.871	8,020,000
2022-02-09	0.890	0.910	0.890	0.900	0.871	3,310,000
2022-02-08	0.920	0.920	0.860	0.890	0.861	6,100,000
2022-02-07	0.870	0.930	0.870	0.920	0.890	11,470,000
2022-02-04	0.790	0.890	0.780	0.880	0.851	11,410,000
2022-01-31	0.800	0.800	0.770	0.780	0.754	4,048,000
2022-01-28	0.780	0.810	0.780	0.790	0.764	2,465,000
2022-01-27	0.780	0.810	0.770	0.800	0.774	4,010,000
2022-01-26	0.790	0.810	0.760	0.800	0.774	7,030,000
2022-01-25	0.800	0.820	0.790	0.790	0.764	6,870,000
2022-01-24	0.790	0.820	0.770	0.790	0.764	6,920,000
2022-01-21	0.800	0.820	0.790	0.800	0.774	2,040,000
2022-01-20	0.810	0.830	0.790	0.810	0.783	8,030,000
2022-01-19	0.770	0.820	0.770	0.790	0.764	2,490,000
2022-01-18	0.780	0.810	0.750	0.810	0.783	6,970,000
2022-01-17	0.790	0.790	0.740	0.790	0.764	7,980,000
2022-01-14	0.820	0.830	0.780	0.780	0.754	3,440,000
2022-01-13	0.800	0.830	0.780	0.830	0.803	7,005,400
2022-01-12	0.800	0.830	0.800	0.820	0.793	7,745,000
2022-01-11	0.810	0.830	0.780	0.800	0.774	3,880,000
2022-01-10	0.790	0.830	0.760	0.830	0.803	6,980,000
2022-01-07	0.810	0.830	0.770	0.770	0.745	4,710,000
2022-01-06	0.870	0.870	0.710	0.800	0.774	37,350,000
2022-01-05	0.860	0.880	0.830	0.860	0.832	6,910,000
2022-01-04	0.850	0.890	0.810	0.860	0.832	6,960,000
2022-01-03	0.870	0.890	0.830	0.850	0.822	2,580,000
2021-12-31	0.860	0.880	0.850	0.870	0.842	860,000
2021-12-30	0.880	0.900	0.860	0.880	0.851	6,940,118
2021-12-29	0.820	0.930	0.820	0.870	0.842	14,360,000
2021-12-28	0.780	0.820	0.760	0.810	0.783	7,020,000
2021-12-24	0.800	0.810	0.770	0.790	0.764	1,520,000
2021-12-23	0.800	0.800	0.760	0.770	0.745	2,000,600
2021-12-22	0.740	0.800	0.740	0.800	0.774	11,410,000
2021-12-21	0.710	0.750	0.710	0.740	0.716	7,202,000
2021-12-20	0.720	0.730	0.690	0.720	0.696	2,630,000
2021-12-17	0.690	0.750	0.670	0.730	0.706	13,250,000
2021-12-16	0.700	0.720	0.690	0.710	0.687	2,730,000
2021-12-15	0.720	0.720	0.680	0.700	0.677	7,440,000
2021-12-14	0.720	0.740	0.700	0.720	0.696	7,040,000
2021-12-13	0.720	0.770	0.710	0.730	0.706	7,280,000
2021-12-10	0.740	0.770	0.710	0.720	0.696	7,420,000
2021-12-09	0.700	0.780	0.690	0.770	0.745	9,690,000
2021-12-08	0.700	0.720	0.690	0.690	0.667	1,000,000
2021-12-07	0.740	0.740	0.690	0.700	0.677	8,800,000
2021-12-06	0.680	0.720	0.680	0.720	0.696	9,250,000
2021-12-03	0.730	0.740	0.680	0.680	0.658	11,450,000

← NewerPage 20 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.