Times Ppty Hldg Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.330	0.330	0.310	0.315	0.315	3,081,000
2025-02-07	0.320	0.340	0.315	0.335	0.335	556,452
2025-02-06	0.330	0.345	0.315	0.325	0.325	1,715,000
2025-02-05	0.355	0.355	0.330	0.340	0.340	893,000
2025-02-04	0.360	0.360	0.340	0.360	0.360	479,000
2025-02-03	0.365	0.370	0.340	0.350	0.350	1,082,000
2025-01-28	0.315	0.370	0.310	0.370	0.370	19,427,000
2025-01-27	0.370	0.370	0.300	0.320	0.320	36,286,000
2025-01-24	0.360	0.370	0.340	0.370	0.370	1,651,000
2025-01-23	0.330	0.345	0.320	0.345	0.345	5,052,000
2025-01-22	0.335	0.355	0.325	0.345	0.345	619,000
2025-01-21	0.345	0.350	0.315	0.330	0.330	5,660,000
2025-01-20	0.345	0.350	0.320	0.345	0.345	3,758,000
2025-01-17	0.320	0.345	0.300	0.340	0.340	5,572,000
2025-01-16	0.345	0.365	0.320	0.330	0.330	4,298,000
2025-01-15	0.335	0.345	0.335	0.345	0.345	310,000
2025-01-14	0.340	0.350	0.340	0.350	0.350	66,000
2025-01-13	0.345	0.350	0.320	0.350	0.350	546,000
2025-01-10	0.340	0.350	0.335	0.345	0.345	923,000
2025-01-09	0.350	0.360	0.340	0.355	0.355	1,340,000
2025-01-08	0.350	0.370	0.350	0.365	0.365	519,335
2025-01-07	0.350	0.375	0.350	0.370	0.370	217,000
2025-01-06	0.380	0.395	0.360	0.375	0.375	1,438,000
2025-01-03	0.390	0.405	0.390	0.395	0.395	507,000
2025-01-02	0.425	0.425	0.395	0.395	0.395	3,023,000
2024-12-31	0.405	0.450	0.380	0.445	0.445	8,580,000
2024-12-30	0.360	0.405	0.360	0.405	0.405	1,980,000
2024-12-27	0.355	0.400	0.350	0.380	0.380	1,980,000
2024-12-24	0.380	0.385	0.375	0.375	0.375	217,000
2024-12-23	0.340	0.370	0.340	0.355	0.355	433,000
2024-12-20	0.380	0.380	0.365	0.365	0.365	828,000
2024-12-19	0.345	0.385	0.345	0.385	0.385	2,737,000
2024-12-18	0.360	0.365	0.350	0.365	0.365	285,000
2024-12-17	0.350	0.370	0.340	0.360	0.360	1,901,000
2024-12-16	0.355	0.375	0.340	0.340	0.340	970,000
2024-12-13	0.355	0.370	0.340	0.350	0.350	923,000
2024-12-12	0.360	0.380	0.360	0.365	0.365	435,000
2024-12-11	0.355	0.390	0.355	0.370	0.370	3,765,000
2024-12-10	0.420	0.430	0.325	0.350	0.350	17,036,000
2024-12-09	0.385	0.405	0.385	0.405	0.405	715,000
2024-12-06	0.385	0.390	0.375	0.390	0.390	90,283
2024-12-05	0.360	0.375	0.360	0.370	0.370	329,000
2024-12-04	0.380	0.390	0.375	0.380	0.380	288,000
2024-12-03	0.390	0.420	0.385	0.385	0.385	3,226,000
2024-12-02	0.405	0.420	0.390	0.390	0.390	1,461,000
2024-11-29	0.410	0.430	0.400	0.425	0.425	9,471,000
2024-11-28	0.360	0.410	0.360	0.410	0.410	7,836,000
2024-11-27	0.365	0.380	0.345	0.360	0.360	3,637,000
2024-11-26	0.360	0.375	0.330	0.350	0.350	10,151,000
2024-11-25	0.310	0.360	0.300	0.360	0.360	6,543,000
2024-11-22	0.335	0.335	0.285	0.300	0.300	9,937,000
2024-11-21	0.315	0.335	0.315	0.330	0.330	1,480,000
2024-11-20	0.310	0.340	0.305	0.335	0.335	3,260,000
2024-11-19	0.340	0.345	0.320	0.325	0.325	578,000
2024-11-18	0.345	0.350	0.290	0.340	0.340	13,107,000
2024-11-15	0.375	0.375	0.335	0.345	0.345	1,081,000
2024-11-14	0.360	0.375	0.340	0.345	0.345	2,059,000
2024-11-13	0.400	0.400	0.365	0.365	0.365	5,150,000
2024-11-12	0.420	0.420	0.375	0.400	0.400	2,338,000
2024-11-11	0.420	0.440	0.400	0.420	0.420	2,296,000

← NewerPage 8 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.