Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.490	0.500	0.480	0.480	0.480	789,000
2023-08-17	0.490	0.500	0.470	0.480	0.480	1,310,000
2023-08-16	0.510	0.530	0.470	0.495	0.495	2,498,000
2023-08-15	0.495	0.520	0.495	0.500	0.500	2,460,000
2023-08-14	0.540	0.540	0.495	0.495	0.495	5,756,000
2023-08-11	0.600	0.630	0.540	0.570	0.570	820,000
2023-08-10	0.560	0.580	0.540	0.570	0.570	967,000
2023-08-09	0.570	0.590	0.550	0.560	0.560	1,374,000
2023-08-08	0.630	0.630	0.550	0.570	0.570	2,448,000
2023-08-07	0.640	0.650	0.620	0.630	0.630	888,271
2023-08-04	0.670	0.690	0.640	0.650	0.650	1,487,000
2023-08-03	0.660	0.680	0.640	0.640	0.640	906,000
2023-08-02	0.650	0.700	0.650	0.660	0.660	2,156,000
2023-08-01	0.690	0.710	0.620	0.650	0.650	3,225,742
2023-07-31	0.720	0.790	0.680	0.710	0.710	5,111,000
2023-07-28	0.670	0.750	0.650	0.710	0.710	4,884,000
2023-07-27	0.570	0.700	0.570	0.690	0.690	5,433,384
2023-07-26	0.560	0.580	0.560	0.570	0.570	1,009,000
2023-07-25	0.510	0.580	0.510	0.580	0.580	4,770,500
2023-07-24	0.550	0.560	0.480	0.495	0.495	4,819,000
2023-07-21	0.540	0.550	0.510	0.530	0.530	2,510,000
2023-07-20	0.540	0.580	0.530	0.540	0.540	1,481,000
2023-07-19	0.580	0.580	0.520	0.550	0.550	3,310,513
2023-07-18	0.610	0.610	0.540	0.570	0.570	2,475,000
2023-07-14	0.620	0.640	0.600	0.620	0.620	1,350,000
2023-07-13	0.610	0.650	0.590	0.640	0.640	2,002,000
2023-07-12	0.610	0.640	0.600	0.630	0.630	567,000
2023-07-11	0.630	0.660	0.600	0.620	0.620	1,173,000
2023-07-10	0.630	0.660	0.610	0.620	0.620	461,000
2023-07-07	0.640	0.660	0.610	0.630	0.630	630,771
2023-07-06	0.660	0.670	0.640	0.650	0.650	910,000
2023-07-05	0.690	0.690	0.670	0.680	0.680	168,000
2023-07-04	0.700	0.710	0.670	0.690	0.690	195,000
2023-07-03	0.710	0.730	0.690	0.700	0.700	1,126,000
2023-06-30	0.680	0.710	0.680	0.710	0.710	359,000
2023-06-29	0.710	0.730	0.670	0.680	0.680	694,000
2023-06-28	0.710	0.730	0.690	0.710	0.710	727,000
2023-06-27	0.630	0.720	0.630	0.710	0.710	1,462,000
2023-06-26	0.630	0.660	0.620	0.630	0.630	419,000
2023-06-23	0.650	0.680	0.620	0.640	0.640	797,000
2023-06-21	0.660	0.680	0.640	0.670	0.670	525,000
2023-06-20	0.730	0.730	0.670	0.670	0.670	1,075,000
2023-06-19	0.780	0.780	0.710	0.730	0.730	1,099,000
2023-06-16	0.720	0.770	0.710	0.770	0.770	1,999,325
2023-06-15	0.680	0.720	0.680	0.720	0.720	1,072,000
2023-06-14	0.680	0.700	0.670	0.680	0.680	523,000
2023-06-13	0.680	0.720	0.670	0.680	0.680	1,159,949
2023-06-12	0.720	0.730	0.640	0.680	0.680	2,826,000
2023-06-09	0.790	0.790	0.730	0.740	0.740	2,366,000
2023-06-08	0.690	0.790	0.650	0.790	0.790	6,699,000
2023-06-07	0.690	0.700	0.660	0.690	0.690	3,673,460
2023-06-06	0.580	0.710	0.580	0.690	0.690	6,515,000
2023-06-05	0.560	0.600	0.530	0.580	0.580	1,887,192
2023-06-02	0.500	0.550	0.480	0.550	0.550	5,618,000
2023-06-01	0.475	0.490	0.465	0.480	0.480	452,000
2023-05-31	0.490	0.495	0.470	0.475	0.475	1,576,000
2023-05-30	0.460	0.495	0.455	0.490	0.490	1,034,000
2023-05-29	0.495	0.495	0.450	0.470	0.470	1,299,000
2023-05-25	0.490	0.530	0.480	0.495	0.495	2,169,000
2023-05-24	0.500	0.500	0.490	0.490	0.490	1,106,000

← NewerPage 14 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.