Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.310	1.310	1.260	1.280	1.280	5,678,000
2023-02-21	1.270	1.420	1.270	1.310	1.310	18,717,000
2023-02-20	1.170	1.260	1.150	1.260	1.260	7,851,000
2023-02-17	1.180	1.200	1.140	1.170	1.170	8,396,000
2023-02-16	1.200	1.260	1.180	1.180	1.180	19,935,000
2023-02-15	1.300	1.300	1.190	1.200	1.200	13,001,794
2023-02-14	1.330	1.360	1.290	1.300	1.300	4,139,000
2023-02-13	1.280	1.340	1.250	1.290	1.290	3,550,000
2023-02-10	1.310	1.320	1.260	1.270	1.270	3,239,000
2023-02-09	1.290	1.340	1.270	1.330	1.330	4,094,000
2023-02-08	1.360	1.360	1.270	1.280	1.280	4,946,000
2023-02-07	1.290	1.360	1.270	1.320	1.320	12,268,735
2023-02-06	1.380	1.400	1.260	1.280	1.280	14,274,000
2023-02-03	1.420	1.430	1.360	1.400	1.400	9,332,000
2023-02-02	1.570	1.600	1.410	1.440	1.440	18,015,000
2023-02-01	1.530	1.610	1.480	1.550	1.550	6,109,000
2023-01-31	1.580	1.580	1.480	1.530	1.530	5,492,000
2023-01-30	1.590	1.650	1.550	1.560	1.560	10,105,000
2023-01-27	1.660	1.690	1.600	1.650	1.650	3,193,000
2023-01-26	1.540	1.650	1.540	1.650	1.650	3,708,000
2023-01-20	1.500	1.550	1.450	1.540	1.540	1,678,000
2023-01-19	1.430	1.510	1.390	1.490	1.490	2,011,000
2023-01-18	1.510	1.510	1.400	1.410	1.410	5,619,000
2023-01-17	1.530	1.530	1.450	1.470	1.470	5,050,000
2023-01-16	1.550	1.590	1.500	1.530	1.530	3,737,000
2023-01-13	1.530	1.560	1.490	1.550	1.550	6,658,000
2023-01-12	1.600	1.610	1.500	1.500	1.500	8,812,000
2023-01-11	1.600	1.670	1.570	1.590	1.590	8,292,000
2023-01-10	1.630	1.710	1.590	1.620	1.620	6,772,000
2023-01-09	1.730	1.730	1.610	1.680	1.680	12,639,601
2023-01-06	1.660	1.730	1.590	1.680	1.680	21,256,000
2023-01-05	1.650	1.680	1.540	1.580	1.580	15,809,000
2023-01-04	1.500	1.640	1.480	1.620	1.620	16,202,000
2023-01-03	1.420	1.520	1.340	1.460	1.460	21,724,000
2022-12-30	1.420	1.530	1.400	1.510	1.510	11,578,000
2022-12-29	1.610	1.610	1.390	1.410	1.410	25,338,007
2022-12-28	1.710	1.750	1.610	1.610	1.610	12,211,000
2022-12-23	1.600	1.750	1.580	1.730	1.730	12,637,518
2022-12-22	1.640	1.710	1.590	1.630	1.630	11,141,000
2022-12-21	1.600	1.650	1.550	1.570	1.570	8,246,000
2022-12-20	1.760	1.760	1.590	1.600	1.600	21,002,938
2022-12-19	1.830	1.840	1.690	1.790	1.790	14,141,000
2022-12-16	1.780	1.880	1.700	1.820	1.820	24,887,000
2022-12-15	1.770	1.880	1.540	1.770	1.770	41,409,000
2022-12-14	1.920	1.990	1.740	1.770	1.770	24,496,000
2022-12-13	2.000	2.070	1.870	1.910	1.910	20,652,900
2022-12-12	2.080	2.190	1.950	2.000	2.000	49,066,000
2022-12-09	1.780	2.150	1.780	2.110	2.110	74,999,000
2022-12-08	1.590	1.770	1.580	1.740	1.740	33,927,000
2022-12-07	1.750	1.770	1.580	1.590	1.590	41,162,570
2022-12-06	1.500	1.810	1.490	1.780	1.780	56,774,752
2022-12-05	1.330	1.590	1.320	1.560	1.560	64,035,000
2022-12-02	1.340	1.340	1.240	1.280	1.280	19,234,000
2022-12-01	1.430	1.450	1.310	1.330	1.330	25,028,963
2022-11-30	1.390	1.470	1.340	1.390	1.390	26,910,000
2022-11-29	1.320	1.460	1.300	1.380	1.380	61,717,000
2022-11-28	1.240	1.260	1.190	1.220	1.220	30,543,000
2022-11-25	1.230	1.340	1.160	1.320	1.320	62,954,000
2022-11-24	1.100	1.210	1.070	1.190	1.190	42,690,000
2022-11-23	1.040	1.080	0.960	1.040	1.040	43,943,000

← NewerPage 16 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.