Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.650	2.650	2.530	2.570	2.570	4,164,000
2022-03-01	2.530	2.730	2.470	2.650	2.650	12,434,803
2022-02-28	2.640	2.640	2.480	2.530	2.530	7,652,500
2022-02-25	2.700	2.720	2.560	2.590	2.590	6,803,000
2022-02-24	2.870	2.870	2.630	2.650	2.650	10,744,000
2022-02-23	2.910	2.910	2.820	2.860	2.860	3,305,300
2022-02-22	2.950	2.990	2.850	2.880	2.880	4,466,976
2022-02-21	3.050	3.050	2.870	2.950	2.950	11,050,240
2022-02-18	2.920	3.050	2.900	3.030	3.030	10,925,843
2022-02-17	2.970	3.010	2.920	2.940	2.940	10,086,000
2022-02-16	3.090	3.100	2.970	2.970	2.970	17,670,000
2022-02-15	3.150	3.180	3.020	3.050	3.050	6,792,000
2022-02-14	3.380	3.380	3.130	3.150	3.150	9,722,000
2022-02-11	3.300	3.590	3.300	3.400	3.400	28,353,400
2022-02-10	3.090	3.240	3.050	3.220	3.220	21,309,000
2022-02-09	3.120	3.180	3.060	3.080	3.080	8,854,000
2022-02-08	3.170	3.170	3.010	3.050	3.050	7,637,000
2022-02-07	3.100	3.200	3.010	3.150	3.150	12,752,000
2022-02-04	3.100	3.140	2.910	3.090	3.090	7,523,203
2022-01-31	3.000	3.060	2.850	3.020	3.020	9,316,000
2022-01-28	3.000	3.030	2.870	3.010	3.010	14,735,128
2022-01-27	3.490	3.490	2.780	3.000	3.000	167,706,408
2022-01-26	4.160	4.240	4.100	4.100	4.100	2,995,000
2022-01-25	4.270	4.350	4.150	4.180	4.180	3,061,455
2022-01-24	4.370	4.530	4.280	4.370	4.370	12,512,745
2022-01-21	4.450	4.500	4.240	4.360	4.360	6,151,371
2022-01-20	3.950	4.430	3.950	4.420	4.420	12,553,158
2022-01-19	3.670	3.900	3.630	3.900	3.900	5,325,527
2022-01-18	3.520	3.720	3.490	3.610	3.610	5,706,000
2022-01-17	3.590	3.660	3.470	3.500	3.500	5,934,043
2022-01-14	3.570	3.630	3.530	3.580	3.580	3,248,000
2022-01-13	3.940	3.940	3.560	3.570	3.570	6,249,000
2022-01-12	4.020	4.050	3.860	3.890	3.890	2,825,000
2022-01-11	3.810	4.040	3.740	4.030	4.030	7,518,000
2022-01-10	3.670	3.830	3.550	3.810	3.810	6,328,000
2022-01-07	3.590	3.680	3.460	3.640	3.640	6,327,595
2022-01-06	3.670	3.670	3.460	3.560	3.560	3,595,000
2022-01-05	3.770	3.800	3.600	3.620	3.620	4,241,315
2022-01-04	3.590	3.870	3.590	3.770	3.770	5,377,466
2022-01-03	3.830	3.830	3.480	3.580	3.580	1,793,340
2021-12-31	3.770	3.830	3.670	3.770	3.770	1,304,182
2021-12-30	3.710	3.720	3.560	3.690	3.690	4,489,600
2021-12-29	3.860	3.870	3.650	3.690	3.690	1,915,000
2021-12-28	3.950	3.960	3.760	3.850	3.850	4,767,000
2021-12-24	3.910	3.970	3.850	3.960	3.960	896,812
2021-12-23	3.890	4.100	3.890	3.960	3.960	2,005,000
2021-12-22	3.820	3.950	3.750	3.890	3.890	2,147,540
2021-12-21	3.620	3.840	3.600	3.820	3.820	4,745,624
2021-12-20	3.860	3.860	3.580	3.600	3.600	5,861,500
2021-12-17	3.970	3.990	3.770	3.860	3.860	4,977,678
2021-12-16	3.920	4.080	3.880	3.960	3.960	4,375,000
2021-12-15	3.950	4.080	3.860	3.860	3.860	1,999,000
2021-12-14	4.250	4.380	3.900	3.930	3.930	9,804,641
2021-12-13	4.570	4.650	4.420	4.480	4.480	2,954,896
2021-12-10	4.540	4.690	4.520	4.520	4.520	1,417,539
2021-12-09	4.670	4.750	4.520	4.690	4.690	7,968,900
2021-12-08	4.740	4.740	4.450	4.520	4.520	3,539,018
2021-12-07	4.600	4.750	4.520	4.710	4.710	6,259,100
2021-12-06	4.290	4.560	4.280	4.390	4.390	6,017,000
2021-12-03	4.440	4.470	4.280	4.290	4.290	4,457,000

← NewerPage 20 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.