Time2U Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-25 | 1.550 | 1.575 | 1.550 | 1.575 | 1.512 | 4,166 |
| 2022-08-24 | 1.550 | 1.550 | 1.500 | 1.500 | 1.440 | 47,910 |
| 2022-08-23 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-22 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-19 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-18 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-17 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-08-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 27,079 |
| 2022-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-08-05 | 1.575 | 1.650 | 1.550 | 1.550 | 1.488 | 57,492 |
| 2022-08-04 | 1.650 | 1.650 | 1.550 | 1.550 | 1.488 | 11,942 |
| 2022-08-03 | 1.550 | 1.650 | 1.550 | 1.650 | 1.584 | 94,154 |
| 2022-08-02 | 1.550 | 1.550 | 1.500 | 1.500 | 1.440 | 44,994 |
| 2022-08-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 22,913 |
| 2022-07-28 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-07-27 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-07-26 | 1.550 | 1.875 | 1.550 | 1.800 | 1.728 | 19,039 |
| 2022-07-25 | 1.625 | 1.625 | 1.625 | 1.625 | 1.560 | 0 |
| 2022-07-22 | 1.625 | 1.625 | 1.625 | 1.625 | 1.560 | 0 |
| 2022-07-21 | 1.600 | 1.600 | 1.500 | 1.550 | 1.488 | 24,996 |
| 2022-07-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-07-19 | 1.600 | 1.650 | 1.600 | 1.600 | 1.536 | 27,079 |
| 2022-07-18 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-07-15 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 43,744 |
| 2022-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 0 |
| 2022-07-13 | 1.575 | 1.750 | 1.575 | 1.725 | 1.656 | 20,830 |
| 2022-07-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 2,083 |
| 2022-07-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-07-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-07-07 | 1.550 | 1.600 | 1.550 | 1.600 | 1.536 | 33,412 |
| 2022-07-06 | 1.550 | 1.575 | 1.550 | 1.575 | 1.512 | 31,246 |
| 2022-07-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-07-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-06-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-06-28 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-06-27 | 1.575 | 1.575 | 1.550 | 1.575 | 1.512 | 618,670 |
| 2022-06-24 | 1.625 | 1.625 | 1.550 | 1.575 | 1.512 | 22,913 |
| 2022-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-06-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-06-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-06-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-06-17 | 1.575 | 1.650 | 1.550 | 1.600 | 1.536 | 87,905 |
| 2022-06-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 65,616 |
| 2022-06-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-06-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 18,747 |
| 2022-06-13 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-06-10 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-06-09 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-06-08 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-06-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-06-06 | 1.575 | 1.575 | 1.550 | 1.550 | 1.488 | 21,872 |
| 2022-06-02 | 1.550 | 1.575 | 1.550 | 1.575 | 1.512 | 29,162 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.