Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.850	0.890	0.830	0.890	0.890	19,100,000
2025-08-01	0.840	0.910	0.840	0.860	0.860	60,850,000
2025-07-31	0.890	0.890	0.830	0.840	0.840	68,810,000
2025-07-30	0.910	0.910	0.870	0.890	0.890	32,130,000
2025-07-29	0.900	0.920	0.860	0.910	0.910	45,920,000
2025-07-28	0.930	0.930	0.890	0.890	0.890	42,840,848
2025-07-25	0.960	0.960	0.910	0.920	0.920	39,960,000
2025-07-24	0.950	0.960	0.930	0.950	0.950	31,910,279
2025-07-23	0.940	0.950	0.900	0.950	0.950	37,490,000
2025-07-22	0.930	0.950	0.910	0.930	0.930	48,628,000
2025-07-21	0.920	0.970	0.910	0.940	0.940	74,089,432
2025-07-18	0.860	0.930	0.850	0.920	0.920	58,670,284
2025-07-17	0.870	0.870	0.840	0.870	0.870	31,954,992
2025-07-16	0.860	0.880	0.850	0.870	0.870	43,333,798
2025-07-15	0.880	0.880	0.830	0.870	0.870	52,512,500
2025-07-14	0.860	0.880	0.850	0.880	0.880	34,734,000
2025-07-11	0.820	0.870	0.810	0.860	0.860	65,440,000
2025-07-10	0.780	0.820	0.780	0.820	0.820	45,633,536
2025-07-09	0.780	0.780	0.760	0.780	0.780	26,435,000
2025-07-08	0.800	0.800	0.720	0.770	0.770	71,560,000
2025-07-07	0.810	0.820	0.770	0.800	0.800	55,300,000
2025-07-04	0.780	0.810	0.770	0.800	0.800	57,950,000
2025-07-03	0.740	0.790	0.720	0.780	0.780	59,094,000
2025-07-02	0.680	0.840	0.680	0.740	0.740	242,530,000
2025-06-30	0.660	0.690	0.650	0.680	0.680	38,370,000
2025-06-27	0.660	0.660	0.630	0.660	0.660	34,120,000
2025-06-26	0.660	0.670	0.620	0.650	0.650	55,300,000
2025-06-25	0.620	0.660	0.610	0.650	0.650	59,516,000
2025-06-24	0.610	0.620	0.590	0.620	0.620	30,000,000
2025-06-23	0.590	0.610	0.570	0.610	0.610	41,480,000
2025-06-20	0.580	0.600	0.570	0.580	0.580	20,920,000
2025-06-19	0.580	0.580	0.550	0.570	0.570	22,570,000
2025-06-18	0.570	0.580	0.540	0.570	0.570	33,000,000
2025-06-17	0.590	0.600	0.560	0.560	0.560	32,584,896
2025-06-16	0.580	0.610	0.570	0.600	0.600	39,920,000
2025-06-13	0.560	0.600	0.560	0.580	0.580	69,690,000
2025-06-12	0.540	0.570	0.520	0.560	0.560	40,710,000
2025-06-11	0.520	0.590	0.510	0.530	0.530	127,250,000
2025-06-10	0.460	0.530	0.460	0.510	0.510	62,530,000
2025-06-09	0.460	0.470	0.450	0.470	0.470	16,198,000
2025-06-06	0.475	0.475	0.460	0.465	0.465	8,390,000
2025-06-05	0.480	0.480	0.465	0.470	0.470	6,720,000
2025-06-04	0.475	0.485	0.465	0.475	0.475	16,590,000
2025-06-03	0.475	0.485	0.465	0.470	0.470	34,500,000
2025-06-02	0.480	0.480	0.460	0.470	0.470	7,070,000
2025-05-30	0.485	0.495	0.470	0.485	0.485	37,900,000
2025-05-29	0.450	0.480	0.450	0.475	0.475	36,970,000
2025-05-28	0.440	0.450	0.430	0.450	0.450	19,985,000
2025-05-27	0.445	0.445	0.430	0.440	0.440	8,914,000
2025-05-26	0.435	0.455	0.425	0.440	0.440	29,880,000
2025-05-23	0.415	0.440	0.415	0.435	0.435	54,270,000
2025-05-22	0.415	0.415	0.405	0.410	0.410	3,380,000
2025-05-21	0.415	0.415	0.405	0.410	0.410	6,675,314
2025-05-20	0.405	0.415	0.400	0.415	0.415	12,360,000
2025-05-19	0.410	0.410	0.395	0.405	0.405	10,600,000
2025-05-16	0.405	0.410	0.400	0.405	0.405	3,980,000
2025-05-15	0.410	0.410	0.395	0.405	0.405	9,130,000
2025-05-14	0.415	0.415	0.395	0.405	0.405	20,530,000
2025-05-13	0.410	0.445	0.405	0.410	0.410	72,680,000
2025-05-12	0.405	0.410	0.395	0.405	0.405	17,550,000

← NewerPage 6 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.