Tang Palace China Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.690	0.770	0.650	0.680	0.542	2,588,000
2021-12-01	0.680	0.690	0.670	0.690	0.550	342,000
2021-11-30	0.700	0.790	0.680	0.700	0.558	1,536,000
2021-11-29	0.690	0.700	0.690	0.700	0.558	240,000
2021-11-26	0.710	0.710	0.700	0.700	0.558	116,000
2021-11-25	0.700	0.700	0.700	0.700	0.558	0
2021-11-24	0.700	0.710	0.700	0.700	0.558	340,000
2021-11-23	0.710	0.720	0.700	0.710	0.566	60,000
2021-11-22	0.710	0.710	0.700	0.710	0.566	662,000
2021-11-19	0.720	0.720	0.710	0.720	0.574	204,000
2021-11-18	0.710	0.710	0.710	0.710	0.566	0
2021-11-17	0.730	0.730	0.700	0.710	0.566	394,000
2021-11-16	0.720	0.730	0.720	0.730	0.582	176,000
2021-11-15	0.710	0.730	0.710	0.720	0.574	436,000
2021-11-12	0.720	0.720	0.720	0.720	0.574	0
2021-11-11	0.720	0.720	0.720	0.720	0.574	262,000
2021-11-10	0.740	0.740	0.720	0.720	0.574	106,000
2021-11-09	0.720	0.720	0.720	0.720	0.574	0
2021-11-08	0.740	0.740	0.720	0.730	0.582	228,000
2021-11-05	0.720	0.740	0.720	0.740	0.590	24,000
2021-11-04	0.720	0.740	0.720	0.740	0.590	62,000
2021-11-03	0.720	0.720	0.710	0.720	0.574	458,000
2021-11-02	0.720	0.720	0.720	0.720	0.574	0
2021-11-01	0.710	0.720	0.710	0.720	0.574	62,000
2021-10-29	0.710	0.720	0.710	0.720	0.574	68,000
2021-10-28	0.710	0.720	0.710	0.720	0.574	96,000
2021-10-27	0.730	0.730	0.700	0.730	0.582	1,036,000
2021-10-26	0.720	0.720	0.720	0.720	0.574	66,000
2021-10-25	0.740	0.830	0.700	0.710	0.566	1,992,000
2021-10-22	0.730	0.730	0.730	0.730	0.582	0
2021-10-21	0.730	0.730	0.730	0.730	0.582	0
2021-10-20	0.730	0.730	0.730	0.730	0.582	0
2021-10-19	0.720	0.730	0.720	0.730	0.582	146,000
2021-10-18	0.720	0.790	0.700	0.720	0.574	1,620,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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