Times Ppty Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.220 | 4.450 | 4.120 | 4.420 | 4.420 | 7,326,000 |
| 2021-12-01 | 4.220 | 4.350 | 4.170 | 4.200 | 4.200 | 7,249,000 |
| 2021-11-30 | 4.360 | 4.480 | 4.150 | 4.170 | 4.170 | 12,393,470 |
| 2021-11-29 | 4.600 | 4.600 | 4.360 | 4.370 | 4.370 | 5,123,000 |
| 2021-11-26 | 5.000 | 5.000 | 4.690 | 4.690 | 4.690 | 1,817,000 |
| 2021-11-25 | 5.010 | 5.060 | 4.920 | 5.020 | 5.020 | 3,949,000 |
| 2021-11-24 | 5.120 | 5.130 | 4.890 | 4.950 | 4.950 | 1,891,271 |
| 2021-11-23 | 4.840 | 5.030 | 4.790 | 4.960 | 4.960 | 7,155,279 |
| 2021-11-22 | 5.170 | 5.170 | 4.710 | 4.720 | 4.720 | 2,441,452 |
| 2021-11-19 | 4.990 | 5.280 | 4.870 | 5.080 | 5.080 | 6,991,000 |
| 2021-11-18 | 4.800 | 5.080 | 4.760 | 4.990 | 4.990 | 6,832,264 |
| 2021-11-17 | 5.120 | 5.120 | 4.950 | 5.000 | 5.000 | 1,943,600 |
| 2021-11-16 | 5.210 | 5.260 | 5.080 | 5.120 | 5.120 | 5,116,688 |
| 2021-11-15 | 5.110 | 5.150 | 5.010 | 5.110 | 5.110 | 8,132,000 |
| 2021-11-12 | 5.230 | 5.350 | 5.070 | 5.300 | 5.300 | 8,817,000 |
| 2021-11-11 | 4.860 | 5.250 | 4.860 | 5.240 | 5.240 | 12,226,098 |
| 2021-11-10 | 4.560 | 4.910 | 4.330 | 4.860 | 4.860 | 10,157,100 |
| 2021-11-09 | 4.440 | 4.630 | 4.440 | 4.560 | 4.560 | 5,342,845 |
| 2021-11-08 | 4.510 | 4.650 | 4.380 | 4.600 | 4.600 | 5,906,820 |
| 2021-11-05 | 4.790 | 4.790 | 4.400 | 4.480 | 4.480 | 8,230,480 |
| 2021-11-04 | 4.990 | 5.000 | 4.740 | 4.790 | 4.790 | 4,280,200 |
| 2021-11-03 | 4.880 | 5.040 | 4.810 | 4.960 | 4.960 | 5,376,140 |
| 2021-11-02 | 5.020 | 5.080 | 4.810 | 4.850 | 4.850 | 4,659,000 |
| 2021-11-01 | 5.300 | 5.300 | 5.000 | 5.010 | 5.010 | 4,528,519 |
| 2021-10-29 | 5.460 | 5.460 | 5.270 | 5.310 | 5.310 | 3,062,864 |
| 2021-10-28 | 5.460 | 5.560 | 5.380 | 5.440 | 5.440 | 3,160,123 |
| 2021-10-27 | 5.560 | 5.590 | 5.410 | 5.530 | 5.530 | 2,306,438 |
| 2021-10-26 | 5.880 | 5.950 | 5.400 | 5.560 | 5.560 | 7,364,150 |
| 2021-10-25 | 5.980 | 6.120 | 5.760 | 5.880 | 5.880 | 4,124,400 |
| 2021-10-22 | 6.210 | 6.550 | 6.200 | 6.220 | 6.220 | 10,454,000 |
| 2021-10-21 | 5.800 | 6.170 | 5.680 | 6.080 | 6.080 | 9,794,591 |
| 2021-10-20 | 5.780 | 5.780 | 5.620 | 5.710 | 5.710 | 1,609,000 |
| 2021-10-19 | 5.730 | 5.780 | 5.590 | 5.700 | 5.700 | 3,111,000 |
| 2021-10-18 | 5.500 | 5.800 | 5.490 | 5.730 | 5.730 | 6,955,720 |
← NewerPage 21 of 21 · 1,234 trading days
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.