Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.530	0.550	0.495	0.510	0.510	2,032,000
2023-05-22	0.540	0.540	0.510	0.520	0.520	424,498
2023-05-19	0.520	0.540	0.500	0.530	0.530	2,457,000
2023-05-18	0.520	0.550	0.510	0.530	0.530	1,136,000
2023-05-17	0.560	0.560	0.510	0.510	0.510	1,818,000
2023-05-16	0.590	0.590	0.550	0.560	0.560	772,000
2023-05-15	0.590	0.590	0.550	0.580	0.580	1,383,000
2023-05-12	0.600	0.600	0.570	0.580	0.580	875,000
2023-05-11	0.580	0.600	0.580	0.590	0.590	711,051
2023-05-10	0.630	0.630	0.580	0.580	0.580	1,192,314
2023-05-09	0.640	0.670	0.610	0.610	0.610	1,485,000
2023-05-08	0.630	0.650	0.620	0.650	0.650	1,400,576
2023-05-05	0.630	0.660	0.610	0.650	0.650	2,730,865
2023-05-04	0.600	0.640	0.600	0.620	0.620	1,656,557
2023-05-03	0.590	0.620	0.570	0.610	0.610	3,321,000
2023-05-02	0.610	0.610	0.560	0.590	0.590	5,441,000
2023-04-28	0.640	0.660	0.590	0.590	0.590	4,525,000
2023-04-27	0.670	0.670	0.620	0.630	0.630	1,070,000
2023-04-26	0.630	0.680	0.630	0.670	0.670	870,000
2023-04-25	0.650	0.650	0.610	0.630	0.630	1,480,000
2023-04-24	0.670	0.680	0.640	0.650	0.650	1,161,000
2023-04-21	0.690	0.700	0.660	0.660	0.660	1,271,000
2023-04-20	0.690	0.710	0.680	0.690	0.690	1,202,000
2023-04-19	0.720	0.730	0.680	0.690	0.690	3,483,000
2023-04-18	0.740	0.760	0.710	0.720	0.720	3,748,000
2023-04-17	0.760	0.760	0.730	0.740	0.740	2,115,000
2023-04-14	0.750	0.760	0.730	0.760	0.760	1,384,000
2023-04-13	0.760	0.770	0.740	0.750	0.750	2,944,000
2023-04-12	0.810	0.820	0.760	0.800	0.800	3,569,923
2023-04-11	0.720	0.800	0.720	0.770	0.770	4,672,000
2023-04-06	0.700	0.710	0.680	0.710	0.710	1,163,000
2023-04-04	0.720	0.720	0.690	0.700	0.700	1,905,000
2023-04-03	0.750	0.790	0.710	0.720	0.720	2,636,000
2023-03-31	0.840	0.840	0.730	0.750	0.750	6,905,000
2023-03-30	0.770	0.850	0.770	0.840	0.840	3,197,000
2023-03-29	0.800	0.800	0.740	0.770	0.770	6,349,297
2023-03-28	0.820	0.840	0.790	0.800	0.800	6,466,000
2023-03-27	0.860	0.860	0.810	0.820	0.820	11,549,000
2023-03-24	0.890	0.890	0.840	0.860	0.860	3,537,000
2023-03-23	0.920	0.920	0.870	0.890	0.890	4,775,000
2023-03-22	0.930	0.960	0.900	0.920	0.920	2,159,000
2023-03-21	0.890	0.940	0.890	0.910	0.910	3,408,000
2023-03-20	0.940	0.940	0.880	0.900	0.900	2,859,000
2023-03-17	0.920	0.970	0.890	0.940	0.940	7,576,420
2023-03-16	0.930	0.960	0.880	0.920	0.920	3,089,000
2023-03-15	0.900	0.980	0.880	0.930	0.930	8,677,000
2023-03-14	0.920	0.960	0.840	0.860	0.860	13,571,000
2023-03-13	1.040	1.040	0.940	0.960	0.960	5,024,460
2023-03-10	1.030	1.050	0.980	1.020	1.020	7,251,000
2023-03-09	1.080	1.080	1.030	1.030	1.030	4,692,000
2023-03-08	1.140	1.140	1.080	1.090	1.090	4,097,000
2023-03-07	1.160	1.180	1.130	1.140	1.140	4,168,841
2023-03-06	1.210	1.220	1.140	1.180	1.180	8,321,000
2023-03-03	1.180	1.230	1.180	1.230	1.230	4,181,000
2023-03-02	1.190	1.190	1.160	1.180	1.180	5,301,000
2023-03-01	1.150	1.200	1.150	1.190	1.190	4,726,000
2023-02-28	1.220	1.220	1.140	1.140	1.140	6,833,534
2023-02-27	1.230	1.230	1.190	1.210	1.210	6,423,000
2023-02-24	1.260	1.260	1.210	1.230	1.230	4,259,000
2023-02-23	1.300	1.300	1.250	1.260	1.260	4,541,000

← NewerPage 15 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.