Tang Palace China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.435	0.445	0.430	0.435	0.362	956,000
2022-11-21	0.425	0.425	0.425	0.425	0.353	0
2022-11-18	0.425	0.425	0.420	0.425	0.353	132,000
2022-11-17	0.435	0.435	0.420	0.425	0.353	772,000
2022-11-16	0.470	0.470	0.445	0.450	0.374	816,000
2022-11-15	0.420	0.475	0.420	0.470	0.391	1,512,000
2022-11-14	0.420	0.420	0.420	0.420	0.349	660,000
2022-11-11	0.420	0.420	0.410	0.420	0.349	350,000
2022-11-10	0.415	0.420	0.415	0.415	0.345	60,000
2022-11-09	0.430	0.430	0.415	0.415	0.345	48,000
2022-11-08	0.430	0.430	0.415	0.415	0.345	202,000
2022-11-07	0.430	0.430	0.410	0.430	0.358	266,000
2022-11-04	0.425	0.435	0.420	0.430	0.358	146,000
2022-11-03	0.450	0.465	0.415	0.420	0.349	66,000
2022-11-02	0.410	0.410	0.410	0.410	0.341	0
2022-11-01	0.420	0.420	0.410	0.410	0.341	22,000
2022-10-31	0.425	0.425	0.425	0.425	0.353	2,000
2022-10-28	0.435	0.440	0.410	0.410	0.341	236,000
2022-10-27	0.465	0.465	0.435	0.435	0.362	190,000
2022-10-26	0.465	0.465	0.465	0.465	0.387	0
2022-10-25	0.465	0.465	0.465	0.465	0.387	4,000
2022-10-24	0.465	0.465	0.465	0.465	0.387	0
2022-10-21	0.465	0.465	0.465	0.465	0.387	0
2022-10-20	0.465	0.465	0.465	0.465	0.387	0
2022-10-19	0.465	0.465	0.465	0.465	0.387	0
2022-10-18	0.465	0.465	0.465	0.465	0.387	0
2022-10-17	0.465	0.465	0.465	0.465	0.387	0
2022-10-14	0.465	0.465	0.465	0.465	0.387	0
2022-10-13	0.440	0.450	0.440	0.450	0.374	95,562
2022-10-12	0.460	0.460	0.450	0.460	0.383	48,000
2022-10-11	0.460	0.470	0.460	0.460	0.383	0
2022-10-10	0.465	0.470	0.460	0.470	0.391	49,000
2022-10-07	0.470	0.470	0.470	0.470	0.391	0
2022-10-06	0.490	0.490	0.465	0.470	0.391	64,000
2022-10-05	0.470	0.490	0.465	0.490	0.407	286,000
2022-10-03	0.465	0.475	0.465	0.465	0.387	204,000
2022-09-30	0.480	0.480	0.480	0.480	0.399	0
2022-09-29	0.470	0.480	0.470	0.480	0.399	46,000
2022-09-28	0.480	0.485	0.465	0.485	0.403	44,000
2022-09-27	0.485	0.500	0.475	0.500	0.416	90,000
2022-09-26	0.485	0.485	0.485	0.485	0.403	0
2022-09-23	0.475	0.485	0.470	0.485	0.403	70,000
2022-09-22	0.495	0.495	0.480	0.480	0.399	252,187
2022-09-21	0.510	0.510	0.480	0.500	0.416	144,000
2022-09-20	0.520	0.520	0.510	0.510	0.424	102,000
2022-09-19	0.530	0.530	0.530	0.530	0.441	0
2022-09-16	0.530	0.530	0.530	0.530	0.441	0
2022-09-15	0.530	0.530	0.530	0.530	0.441	180,000
2022-09-14	0.540	0.540	0.520	0.530	0.441	308,000
2022-09-13	0.540	0.540	0.540	0.540	0.449	0
2022-09-09	0.550	0.550	0.530	0.540	0.449	102,000
2022-09-08	0.540	0.540	0.520	0.540	0.449	52,000
2022-09-07	0.530	0.540	0.510	0.530	0.441	370,000
2022-09-06	0.560	0.560	0.530	0.540	0.449	102,000
2022-09-05	0.550	0.550	0.530	0.550	0.457	142,000
2022-09-02	0.550	0.550	0.550	0.550	0.457	0
2022-09-01	0.530	0.550	0.520	0.550	0.457	432,000
2022-08-31	0.530	0.540	0.530	0.540	0.449	192,000
2022-08-30	0.510	0.510	0.510	0.510	0.424	12,000
2022-08-29	0.510	0.520	0.510	0.520	0.432	48,000

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-18	0.0100 HKD
2024-06-12	0.0150 HKD
2023-09-13	0.0250 HKD
2023-06-14	0.0250 HKD
2022-06-15	0.0250 HKD
2021-09-15	0.0250 HKD
2021-06-16	0.0300 HKD
2020-09-07	0.0200 HKD
2019-09-10	0.0340 HKD
2019-06-18	0.0920 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.