Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.300	1.380	1.300	1.360	1.360	4,758,198
2022-08-25	1.270	1.310	1.260	1.300	1.300	2,564,346
2022-08-24	1.330	1.330	1.270	1.290	1.290	7,177,000
2022-08-23	1.360	1.420	1.340	1.360	1.360	4,262,000
2022-08-22	1.300	1.410	1.280	1.360	1.360	8,018,941
2022-08-19	1.360	1.410	1.320	1.330	1.330	3,681,000
2022-08-18	1.390	1.400	1.350	1.380	1.380	2,979,994
2022-08-17	1.400	1.430	1.340	1.410	1.410	7,842,000
2022-08-16	1.220	1.520	1.220	1.380	1.380	22,711,600
2022-08-15	1.310	1.310	1.220	1.220	1.220	5,254,000
2022-08-12	1.280	1.320	1.240	1.300	1.300	6,627,059
2022-08-11	1.330	1.340	1.250	1.290	1.290	8,742,000
2022-08-10	1.410	1.410	1.300	1.320	1.320	4,654,151
2022-08-09	1.420	1.450	1.400	1.410	1.410	5,193,287
2022-08-08	1.450	1.530	1.390	1.440	1.440	7,572,995
2022-08-05	1.460	1.490	1.420	1.460	1.460	5,122,000
2022-08-04	1.450	1.450	1.400	1.420	1.420	5,053,362
2022-08-03	1.470	1.480	1.400	1.420	1.420	3,135,000
2022-08-02	1.470	1.470	1.400	1.450	1.450	6,360,258
2022-08-01	1.560	1.560	1.430	1.480	1.480	10,541,000
2022-07-29	1.650	1.660	1.530	1.560	1.560	14,428,284
2022-07-28	1.660	1.710	1.630	1.670	1.670	6,350,045
2022-07-27	1.740	1.750	1.630	1.630	1.630	9,661,000
2022-07-26	1.650	1.790	1.630	1.780	1.780	13,029,246
2022-07-25	1.610	1.730	1.610	1.650	1.650	9,093,000
2022-07-22	1.600	1.630	1.570	1.610	1.610	6,676,000
2022-07-21	1.670	1.710	1.570	1.600	1.600	9,627,995
2022-07-20	1.730	1.750	1.670	1.670	1.670	6,160,000
2022-07-19	1.700	1.730	1.620	1.690	1.690	6,098,458
2022-07-18	1.640	1.780	1.640	1.690	1.690	8,212,000
2022-07-15	1.770	1.770	1.590	1.630	1.630	16,273,000
2022-07-14	1.750	1.820	1.690	1.770	1.770	6,830,350
2022-07-13	1.910	1.910	1.760	1.790	1.790	7,903,000
2022-07-12	1.990	1.990	1.840	1.890	1.890	10,500,171
2022-07-11	2.210	2.210	1.920	1.990	1.990	17,377,000
2022-07-08	2.200	2.270	2.200	2.210	2.210	4,519,085
2022-07-07	2.260	2.260	2.180	2.210	2.210	5,488,000
2022-07-06	2.280	2.290	2.200	2.260	2.260	7,079,055
2022-07-05	2.430	2.450	2.290	2.310	2.310	4,683,097
2022-07-04	2.600	2.600	2.390	2.390	2.390	8,012,000
2022-06-30	2.650	2.660	2.490	2.600	2.600	9,933,130
2022-06-29	2.450	2.680	2.450	2.590	2.590	16,248,997
2022-06-28	2.480	2.490	2.390	2.450	2.450	7,997,000
2022-06-27	2.450	2.560	2.450	2.470	2.470	12,168,078
2022-06-24	2.510	2.570	2.420	2.430	2.430	8,191,016
2022-06-23	2.490	2.630	2.440	2.530	2.530	9,678,003
2022-06-22	2.520	2.570	2.380	2.410	2.410	9,123,034
2022-06-21	2.450	2.700	2.450	2.520	2.520	12,179,596
2022-06-20	2.250	2.550	2.190	2.470	2.470	18,259,000
2022-06-17	2.200	2.260	2.180	2.220	2.220	6,167,019
2022-06-16	2.290	2.290	2.200	2.220	2.220	4,265,536
2022-06-15	2.200	2.320	2.180	2.240	2.240	6,953,000
2022-06-14	2.210	2.220	2.150	2.180	2.180	3,732,138
2022-06-13	2.300	2.350	2.220	2.220	2.220	9,482,422
2022-06-10	2.360	2.400	2.320	2.360	2.360	6,922,997
2022-06-09	2.350	2.470	2.300	2.380	2.380	21,855,680
2022-06-08	2.280	2.350	2.210	2.320	2.320	9,184,240
2022-06-07	2.200	2.340	2.160	2.230	2.230	22,856,996
2022-06-06	2.260	2.260	2.140	2.180	2.180	14,286,000
2022-06-02	2.330	2.330	2.200	2.240	2.240	11,674,401

← NewerPage 18 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.