Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.290	2.360	2.260	2.330	2.330	9,188,500
2022-05-31	2.300	2.360	2.250	2.270	2.270	23,089,000
2022-05-30	2.310	2.340	2.270	2.330	2.330	9,595,228
2022-05-27	2.350	2.350	2.260	2.310	2.310	8,059,000
2022-05-26	2.320	2.350	2.250	2.300	2.300	13,021,000
2022-05-25	2.420	2.420	2.250	2.320	2.320	13,428,000
2022-05-24	2.530	2.530	2.360	2.380	2.380	11,032,038
2022-05-23	2.580	2.580	2.460	2.510	2.510	4,859,000
2022-05-20	2.570	2.610	2.500	2.540	2.540	7,413,000
2022-05-19	2.410	2.560	2.400	2.500	2.500	5,166,000
2022-05-18	2.500	2.580	2.440	2.540	2.540	6,779,000
2022-05-17	2.490	2.520	2.420	2.490	2.490	4,959,000
2022-05-16	2.530	2.580	2.390	2.480	2.480	7,419,836
2022-05-13	2.350	2.420	2.300	2.410	2.410	5,409,000
2022-05-12	2.430	2.430	2.240	2.300	2.300	12,440,028
2022-05-11	2.450	2.510	2.380	2.450	2.450	5,663,000
2022-05-10	2.420	2.470	2.330	2.430	2.430	10,164,348
2022-05-06	2.650	2.650	2.500	2.510	2.510	8,526,809
2022-05-05	2.770	2.850	2.670	2.690	2.690	4,469,086
2022-05-04	2.890	2.890	2.730	2.760	2.760	2,762,000
2022-05-03	2.730	2.940	2.660	2.850	2.850	9,419,000
2022-04-29	2.560	2.800	2.480	2.800	2.800	8,721,000
2022-04-28	2.630	2.670	2.540	2.610	2.610	3,896,000
2022-04-27	2.500	2.610	2.420	2.590	2.590	10,642,000
2022-04-26	2.550	2.710	2.480	2.500	2.500	12,269,035
2022-04-25	2.690	2.690	2.500	2.530	2.530	11,370,976
2022-04-22	2.680	2.790	2.650	2.690	2.690	8,158,800
2022-04-21	2.820	2.820	2.680	2.760	2.760	12,207,560
2022-04-20	3.030	3.030	2.810	2.810	2.810	12,916,292
2022-04-19	3.160	3.280	2.910	2.970	2.970	23,060,000
2022-04-14	3.180	3.370	3.140	3.300	3.300	12,976,000
2022-04-13	3.040	3.260	3.040	3.160	3.160	8,938,000
2022-04-12	3.120	3.200	3.000	3.110	3.110	15,098,000
2022-04-11	3.340	3.400	3.090	3.120	3.120	16,905,000
2022-04-08	3.210	3.460	3.130	3.450	3.450	20,128,375
2022-04-07	3.380	3.500	3.130	3.170	3.170	19,915,000
2022-04-06	3.030	3.460	3.000	3.380	3.380	40,746,157
2022-04-04	2.900	3.280	2.820	3.140	3.140	17,006,266
2022-04-01	2.690	2.920	2.510	2.850	2.850	17,420,000
2022-03-31	3.010	3.010	2.570	2.610	2.610	14,836,786
2022-03-30	2.380	2.860	2.350	2.790	2.790	21,140,332
2022-03-29	2.400	2.440	2.300	2.340	2.340	10,594,530
2022-03-28	2.480	2.510	2.360	2.440	2.440	16,898,000
2022-03-25	2.590	2.660	2.500	2.510	2.510	12,174,000
2022-03-24	2.660	2.800	2.560	2.590	2.590	18,235,376
2022-03-23	2.810	2.850	2.670	2.810	2.810	15,195,700
2022-03-22	2.590	2.780	2.440	2.750	2.750	25,575,100
2022-03-21	2.800	2.810	2.570	2.600	2.600	19,537,037
2022-03-18	2.710	2.850	2.510	2.720	2.720	65,078,207
2022-03-17	2.160	2.760	2.160	2.750	2.750	63,894,000
2022-03-16	1.800	1.960	1.660	1.930	1.930	63,011,424
2022-03-15	1.970	2.100	1.730	1.740	1.740	22,105,000
2022-03-14	2.240	2.240	1.960	1.980	1.980	15,905,000
2022-03-11	2.310	2.310	2.140	2.260	2.260	20,861,000
2022-03-10	2.340	2.390	2.280	2.340	2.340	9,164,000
2022-03-09	2.410	2.410	2.200	2.310	2.310	15,455,521
2022-03-08	2.450	2.450	2.280	2.320	2.320	10,108,500
2022-03-07	2.460	2.490	2.320	2.440	2.440	7,474,000
2022-03-04	2.620	2.620	2.460	2.510	2.510	5,288,000
2022-03-03	2.650	2.680	2.570	2.620	2.620	3,932,128

← NewerPage 19 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.