Tang Palace China Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.620	0.620	0.600	0.610	0.486	328,000
2022-05-31	0.630	0.630	0.600	0.610	0.486	430,000
2022-05-30	0.600	0.620	0.580	0.620	0.494	123,000
2022-05-27	0.610	0.610	0.570	0.580	0.463	162,000
2022-05-26	0.610	0.610	0.590	0.610	0.486	234,000
2022-05-25	0.620	0.620	0.590	0.600	0.478	246,000
2022-05-24	0.610	0.620	0.590	0.610	0.486	224,000
2022-05-23	0.610	0.620	0.590	0.610	0.486	1,000,000
2022-05-20	0.610	0.610	0.570	0.600	0.478	308,000
2022-05-19	0.600	0.610	0.580	0.600	0.478	400,000
2022-05-18	0.600	0.610	0.600	0.600	0.478	210,000
2022-05-17	0.590	0.600	0.580	0.600	0.478	110,000
2022-05-16	0.600	0.600	0.570	0.600	0.478	1,534,000
2022-05-13	0.600	0.600	0.570	0.590	0.470	370,000
2022-05-12	0.600	0.610	0.570	0.590	0.470	510,000
2022-05-11	0.600	0.600	0.570	0.570	0.455	196,000
2022-05-10	0.580	0.590	0.580	0.590	0.470	128,000
2022-05-06	0.620	0.620	0.600	0.610	0.486	8,000
2022-05-05	0.610	0.610	0.610	0.610	0.486	18,000
2022-05-04	0.630	0.630	0.620	0.630	0.502	14,000
2022-05-03	0.650	0.650	0.620	0.640	0.510	162,000
2022-04-29	0.660	0.660	0.650	0.650	0.518	44,000
2022-04-28	0.660	0.660	0.650	0.650	0.518	8,000
2022-04-27	0.650	0.670	0.650	0.660	0.526	104,000
2022-04-26	0.680	0.680	0.680	0.680	0.542	0
2022-04-25	0.680	0.680	0.680	0.680	0.542	0
2022-04-22	0.680	0.680	0.680	0.680	0.542	0
2022-04-21	0.680	0.680	0.680	0.680	0.542	0
2022-04-20	0.690	0.700	0.690	0.690	0.550	58,000
2022-04-19	0.720	0.720	0.680	0.710	0.566	340,000
2022-04-14	0.720	0.720	0.720	0.720	0.574	0
2022-04-13	0.720	0.750	0.700	0.720	0.574	4,504,000
2022-04-12	0.690	0.760	0.680	0.700	0.558	1,064,000
2022-04-11	0.670	0.690	0.650	0.650	0.518	420,000
2022-04-08	0.690	0.700	0.670	0.680	0.542	402,000
2022-04-07	0.710	0.710	0.710	0.710	0.566	0
2022-04-06	0.750	0.750	0.710	0.720	0.574	216,000
2022-04-04	0.660	0.740	0.660	0.720	0.574	556,000
2022-04-01	0.650	0.670	0.650	0.650	0.518	904,000
2022-03-31	0.650	0.670	0.650	0.650	0.518	1,056,074
2022-03-30	0.620	0.650	0.620	0.650	0.518	314,000
2022-03-29	0.610	0.640	0.610	0.630	0.502	70,376
2022-03-28	0.640	0.640	0.640	0.640	0.510	0
2022-03-25	0.680	0.680	0.640	0.640	0.510	350,000
2022-03-24	0.670	0.670	0.670	0.670	0.534	2,000
2022-03-23	0.670	0.670	0.670	0.670	0.534	0
2022-03-22	0.670	0.670	0.670	0.670	0.534	194,000
2022-03-21	0.650	0.660	0.650	0.660	0.526	888,000
2022-03-18	0.640	0.640	0.640	0.640	0.510	14,000
2022-03-17	0.650	0.650	0.640	0.650	0.518	496,000
2022-03-16	0.640	0.650	0.560	0.650	0.518	908,000
2022-03-15	0.610	0.640	0.600	0.630	0.502	418,000
2022-03-14	0.630	0.640	0.630	0.640	0.510	168,000
2022-03-11	0.670	0.670	0.640	0.650	0.518	56,000
2022-03-10	0.670	0.690	0.650	0.670	0.534	409,000
2022-03-09	0.670	0.690	0.660	0.690	0.550	96,000
2022-03-08	0.650	0.670	0.650	0.670	0.534	536,000
2022-03-07	0.670	0.680	0.650	0.680	0.542	1,430,000
2022-03-04	0.690	0.690	0.690	0.690	0.550	0
2022-03-03	0.710	0.710	0.710	0.710	0.566	22,000

← NewerPage 19 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.