Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.026	0.028	0.024	0.027	0.027	1,712,102
2026-07-28	0.026	0.027	0.026	0.027	0.027	2,775,000
2026-07-27	0.029	0.029	0.029	0.029	0.029	84,000
2026-07-24	0.029	0.029	0.028	0.029	0.029	639,000
2026-07-23	0.029	0.030	0.029	0.030	0.030	933,000
2026-07-22	0.029	0.029	0.029	0.029	0.029	301,000
2026-07-21	0.027	0.030	0.027	0.029	0.029	93,000
2026-07-20	0.030	0.030	0.027	0.029	0.029	494,000
2026-07-17	0.029	0.029	0.028	0.029	0.029	204,000
2026-07-16	0.029	0.030	0.029	0.030	0.030	777,000
2026-07-15	0.030	0.030	0.028	0.030	0.030	556,000
2026-07-14	0.027	0.030	0.026	0.030	0.030	1,227,000
2026-07-13	0.029	0.030	0.029	0.029	0.029	162,000
2026-07-10	0.027	0.030	0.027	0.030	0.030	35,000
2026-07-09	0.027	0.030	0.027	0.030	0.030	83,000
2026-07-08	0.030	0.030	0.026	0.030	0.030	1,558,000
2026-07-07	0.030	0.030	0.026	0.030	0.030	5,259,490
2026-07-06	0.031	0.033	0.031	0.033	0.033	242,000
2026-07-03	0.031	0.032	0.030	0.032	0.032	277,000
2026-07-02	0.028	0.031	0.027	0.031	0.031	981,228
2026-06-30	0.028	0.031	0.028	0.031	0.031	806,000
2026-06-29	0.032	0.032	0.027	0.031	0.031	59,000
2026-06-26	0.028	0.032	0.026	0.030	0.030	5,971,501
2026-06-25	0.032	0.034	0.029	0.030	0.030	2,218,000
2026-06-24	0.035	0.035	0.031	0.032	0.032	269,000
2026-06-23	0.031	0.034	0.031	0.034	0.034	962,000
2026-06-22	0.033	0.034	0.031	0.032	0.032	491,000
2026-06-18	0.032	0.033	0.031	0.033	0.033	735,613
2026-06-17	0.034	0.034	0.031	0.034	0.034	388,000
2026-06-16	0.036	0.036	0.032	0.034	0.034	283,000
2026-06-15	0.032	0.036	0.032	0.035	0.035	242,000
2026-06-12	0.033	0.035	0.033	0.034	0.034	1,102,000
2026-06-11	0.034	0.035	0.030	0.034	0.034	7,449,000
2026-06-10	0.034	0.039	0.034	0.037	0.037	885,000
2026-06-09	0.034	0.035	0.033	0.034	0.034	1,010,205
2026-06-08	0.033	0.037	0.033	0.036	0.036	677,000
2026-06-05	0.039	0.039	0.032	0.036	0.036	4,648,000
2026-06-04	0.036	0.039	0.035	0.039	0.039	1,842,000
2026-06-03	0.040	0.040	0.032	0.036	0.036	12,649,820
2026-06-02	0.041	0.044	0.040	0.040	0.040	994,000
2026-06-01	0.038	0.047	0.038	0.043	0.043	9,819,000
2026-05-29	0.040	0.044	0.038	0.038	0.038	10,812,580
2026-05-28	0.035	0.046	0.035	0.038	0.038	10,489,830
2026-05-27	0.036	0.039	0.035	0.037	0.037	4,456,000
2026-05-26	0.044	0.044	0.038	0.039	0.039	5,878,000
2026-05-22	0.046	0.048	0.044	0.044	0.044	2,801,200
2026-05-21	0.048	0.049	0.046	0.047	0.047	1,877,000
2026-05-20	0.050	0.050	0.048	0.049	0.049	2,060,000
2026-05-19	0.051	0.051	0.050	0.051	0.051	2,215,000
2026-05-18	0.050	0.051	0.049	0.049	0.049	2,623,000
2026-05-15	0.049	0.051	0.048	0.050	0.050	1,345,000
2026-05-14	0.050	0.051	0.049	0.050	0.050	2,096,000
2026-05-13	0.050	0.051	0.047	0.051	0.051	1,127,000
2026-05-12	0.053	0.053	0.050	0.052	0.052	1,748,000
2026-05-11	0.050	0.053	0.050	0.053	0.053	3,226,292
2026-05-08	0.052	0.052	0.049	0.051	0.051	4,665,000
2026-05-07	0.054	0.054	0.051	0.052	0.052	1,254,000
2026-05-06	0.052	0.053	0.050	0.053	0.053	1,688,000
2026-05-05	0.054	0.054	0.052	0.054	0.054	400,000
2026-05-04	0.054	0.057	0.052	0.054	0.054	986,613

← NewerPage 2 of 21 · 1,229 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.