Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.360	0.360	0.340	0.350	0.350	2,930,000
2023-11-15	0.390	0.390	0.345	0.365	0.365	1,801,000
2023-11-14	0.355	0.365	0.345	0.355	0.355	247,000
2023-11-13	0.370	0.385	0.350	0.355	0.355	646,000
2023-11-10	0.370	0.380	0.370	0.380	0.380	169,380
2023-11-09	0.375	0.400	0.370	0.385	0.385	346,000
2023-11-08	0.360	0.395	0.350	0.390	0.390	1,116,000
2023-11-07	0.370	0.395	0.360	0.360	0.360	688,640
2023-11-06	0.360	0.410	0.350	0.360	0.360	6,026,000
2023-11-03	0.360	0.360	0.350	0.350	0.350	505,000
2023-11-02	0.360	0.380	0.345	0.350	0.350	1,305,000
2023-11-01	0.360	0.360	0.350	0.350	0.350	297,000
2023-10-31	0.355	0.360	0.345	0.360	0.360	308,000
2023-10-30	0.345	0.355	0.340	0.355	0.355	1,001,000
2023-10-27	0.355	0.370	0.340	0.355	0.355	467,000
2023-10-26	0.355	0.355	0.330	0.345	0.345	987,000
2023-10-25	0.370	0.370	0.345	0.355	0.355	210,000
2023-10-24	0.355	0.355	0.330	0.350	0.350	2,398,692
2023-10-20	0.335	0.370	0.335	0.355	0.355	1,641,000
2023-10-19	0.340	0.350	0.320	0.335	0.335	716,000
2023-10-18	0.360	0.370	0.330	0.345	0.345	1,085,000
2023-10-17	0.360	0.375	0.345	0.375	0.375	4,569,000
2023-10-16	0.385	0.385	0.355	0.360	0.360	3,228,000
2023-10-13	0.400	0.400	0.380	0.395	0.395	1,244,000
2023-10-12	0.400	0.400	0.390	0.400	0.400	1,053,000
2023-10-11	0.395	0.410	0.385	0.400	0.400	1,184,000
2023-10-10	0.420	0.425	0.380	0.380	0.380	3,513,000
2023-10-09	0.410	0.420	0.400	0.410	0.410	493,190
2023-10-06	0.420	0.425	0.410	0.425	0.425	544,000
2023-10-05	0.425	0.430	0.410	0.420	0.420	701,000
2023-10-04	0.420	0.435	0.410	0.420	0.420	524,000
2023-10-03	0.430	0.440	0.410	0.420	0.420	545,000
2023-09-29	0.440	0.440	0.415	0.435	0.435	1,460,864
2023-09-28	0.430	0.440	0.410	0.430	0.430	1,151,000
2023-09-27	0.460	0.475	0.400	0.415	0.415	4,617,000
2023-09-26	0.445	0.455	0.440	0.445	0.445	1,659,000
2023-09-25	0.475	0.475	0.445	0.445	0.445	2,167,000
2023-09-22	0.450	0.480	0.445	0.475	0.475	2,064,000
2023-09-21	0.465	0.480	0.445	0.455	0.455	6,602,000
2023-09-20	0.470	0.475	0.450	0.465	0.465	7,856,000
2023-09-19	0.530	0.550	0.450	0.470	0.470	20,618,000
2023-09-18	0.590	0.590	0.510	0.520	0.520	7,214,000
2023-09-15	0.610	0.620	0.570	0.570	0.570	19,502,356
2023-09-14	0.660	0.660	0.590	0.610	0.610	3,035,000
2023-09-13	0.590	0.710	0.590	0.660	0.660	12,595,000
2023-09-12	0.540	0.580	0.520	0.570	0.570	5,127,000
2023-09-11	0.630	0.630	0.490	0.540	0.540	30,242,000
2023-09-07	0.680	0.710	0.630	0.640	0.640	3,320,759
2023-09-06	0.570	0.730	0.540	0.680	0.680	13,160,000
2023-09-05	0.590	0.600	0.550	0.570	0.570	990,000
2023-09-04	0.530	0.610	0.530	0.590	0.590	4,470,000
2023-08-31	0.520	0.560	0.500	0.520	0.520	940,000
2023-08-30	0.540	0.560	0.530	0.540	0.540	1,933,000
2023-08-29	0.550	0.550	0.510	0.550	0.550	1,101,000
2023-08-28	0.550	0.570	0.500	0.520	0.520	638,000
2023-08-25	0.500	0.560	0.500	0.510	0.510	2,954,000
2023-08-24	0.485	0.520	0.480	0.520	0.520	3,039,000
2023-08-23	0.495	0.495	0.465	0.480	0.480	136,000
2023-08-22	0.465	0.490	0.455	0.470	0.470	835,000
2023-08-21	0.475	0.490	0.450	0.460	0.460	1,592,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-31	0.0917 HKD
2021-05-25	0.9257 HKD
2020-05-19	0.9229 HKD
2019-11-28	0.8445 HKD
2019-05-21	0.6915 HKD

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