Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.220	1.240	1.000	1.020	1.020	39,187,000
2022-11-21	1.180	1.190	1.100	1.160	1.160	19,257,000
2022-11-18	1.200	1.260	1.120	1.170	1.170	38,059,000
2022-11-17	1.110	1.230	1.100	1.180	1.180	39,080,000
2022-11-16	1.380	1.410	1.100	1.120	1.120	90,278,000
2022-11-15	1.120	1.390	1.080	1.350	1.350	98,749,668
2022-11-14	0.960	1.280	0.960	1.110	1.110	170,056,026
2022-11-11	0.690	0.840	0.660	0.840	0.840	107,790,000
2022-11-10	0.650	0.670	0.600	0.630	0.630	27,349,988
2022-11-09	0.610	0.760	0.610	0.650	0.650	67,223,042
2022-11-08	0.640	0.670	0.600	0.600	0.600	26,376,500
2022-11-07	0.560	0.650	0.550	0.640	0.640	34,022,682
2022-11-04	0.495	0.560	0.495	0.550	0.550	27,585,700
2022-11-03	0.500	0.530	0.485	0.495	0.495	24,979,600
2022-11-02	0.485	0.520	0.475	0.510	0.510	48,272,830
2022-11-01	0.480	0.500	0.470	0.485	0.485	68,830,106
2022-10-31	0.540	0.540	0.480	0.490	0.490	37,852,094
2022-10-28	0.570	0.570	0.520	0.550	0.550	13,792,000
2022-10-27	0.630	0.650	0.560	0.570	0.570	21,166,000
2022-10-26	0.610	0.650	0.610	0.620	0.620	14,963,432
2022-10-25	0.650	0.670	0.600	0.610	0.610	15,256,220
2022-10-24	0.720	0.720	0.640	0.640	0.640	8,374,710
2022-10-21	0.690	0.720	0.680	0.700	0.700	9,603,000
2022-10-20	0.690	0.700	0.670	0.680	0.680	9,755,300
2022-10-19	0.700	0.750	0.680	0.690	0.690	13,144,000
2022-10-18	0.750	0.750	0.690	0.700	0.700	13,408,000
2022-10-17	0.710	0.740	0.690	0.730	0.730	9,967,000
2022-10-14	0.680	0.740	0.680	0.710	0.710	24,762,313
2022-10-13	0.710	0.720	0.650	0.660	0.660	19,956,000
2022-10-12	0.720	0.750	0.710	0.710	0.710	15,886,123
2022-10-11	0.730	0.760	0.700	0.720	0.720	13,528,000
2022-10-10	0.780	0.820	0.730	0.740	0.740	19,880,438
2022-10-07	0.860	0.870	0.790	0.790	0.790	5,359,605
2022-10-06	0.940	0.960	0.880	0.880	0.880	1,850,167
2022-10-05	0.880	0.960	0.860	0.960	0.960	8,958,346
2022-10-03	0.830	0.900	0.830	0.870	0.870	6,362,000
2022-09-30	0.790	0.840	0.780	0.840	0.840	9,398,729
2022-09-29	0.900	0.900	0.800	0.810	0.810	3,060,075
2022-09-28	0.910	0.930	0.850	0.860	0.860	9,321,000
2022-09-27	0.930	0.940	0.880	0.930	0.930	11,073,000
2022-09-26	0.980	0.980	0.910	0.910	0.910	9,430,000
2022-09-23	0.960	1.000	0.940	0.940	0.940	6,078,000
2022-09-22	0.980	0.990	0.940	0.960	0.960	10,044,096
2022-09-21	1.040	1.040	0.980	0.990	0.990	13,388,234
2022-09-20	1.090	1.110	1.030	1.030	1.030	10,523,000
2022-09-19	1.100	1.110	1.050	1.070	1.070	9,015,000
2022-09-16	1.150	1.170	1.100	1.120	1.120	14,715,000
2022-09-15	1.110	1.250	1.110	1.150	1.150	30,007,000
2022-09-14	1.100	1.150	1.080	1.080	1.080	14,259,000
2022-09-13	1.250	1.270	1.110	1.130	1.130	25,374,225
2022-09-09	1.070	1.420	1.070	1.250	1.250	73,734,000
2022-09-08	1.090	1.090	1.040	1.060	1.060	9,065,000
2022-09-07	1.100	1.110	1.060	1.090	1.090	5,115,201
2022-09-06	1.050	1.120	1.050	1.100	1.100	10,431,000
2022-09-05	1.160	1.160	1.050	1.050	1.050	9,775,000
2022-09-02	1.190	1.190	1.130	1.130	1.130	6,206,000
2022-09-01	1.170	1.250	1.160	1.190	1.190	6,711,426
2022-08-31	1.250	1.270	1.160	1.170	1.170	9,423,514
2022-08-30	1.320	1.350	1.250	1.260	1.260	3,486,000
2022-08-29	1.360	1.360	1.290	1.310	1.310	2,516,994

← NewerPage 17 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.