Time2U Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-05-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-05-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-05-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 2,083 |
| 2022-05-26 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-05-25 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-24 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-23 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-20 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-19 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-18 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-05-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-05-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-05-13 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 39,578 |
| 2022-05-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-05-11 | 1.575 | 1.600 | 1.575 | 1.600 | 1.536 | 70,824 |
| 2022-05-10 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-05-06 | 1.550 | 1.550 | 1.500 | 1.525 | 1.464 | 52,076 |
| 2022-05-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-05-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-05-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-04-29 | 1.600 | 1.650 | 1.600 | 1.650 | 1.584 | 74,990 |
| 2022-04-28 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-04-27 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 16,664 |
| 2022-04-26 | 1.550 | 1.550 | 1.525 | 1.525 | 1.464 | 23,955 |
| 2022-04-25 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-04-22 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-04-21 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 20,830 |
| 2022-04-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-04-19 | 1.525 | 1.700 | 1.525 | 1.700 | 1.632 | 35,412 |
| 2022-04-14 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 23,955 |
| 2022-04-13 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-04-12 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 4,166 |
| 2022-04-11 | 1.525 | 1.525 | 1.525 | 1.525 | 1.464 | 0 |
| 2022-04-08 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-04-07 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-04-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-04-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.488 | 0 |
| 2022-04-01 | 1.575 | 1.575 | 1.550 | 1.550 | 1.488 | 102,070 |
| 2022-03-31 | 1.575 | 1.575 | 1.525 | 1.550 | 1.488 | 35,634 |
| 2022-03-30 | 1.575 | 1.575 | 1.575 | 1.575 | 1.512 | 0 |
| 2022-03-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 0 |
| 2022-03-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 0 |
| 2022-03-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.632 | 0 |
| 2022-03-24 | 1.975 | 2.100 | 1.700 | 1.700 | 1.632 | 103,570 |
| 2022-03-23 | 1.675 | 2.150 | 1.650 | 1.725 | 1.656 | 58,325 |
| 2022-03-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.584 | 0 |
| 2022-03-21 | 1.700 | 1.725 | 1.650 | 1.650 | 1.584 | 26,038 |
| 2022-03-18 | 1.675 | 1.675 | 1.675 | 1.675 | 1.608 | 4,207 |
| 2022-03-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-03-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-03-15 | 1.675 | 1.750 | 1.675 | 1.750 | 1.680 | 26,246 |
| 2022-03-14 | 1.775 | 1.775 | 1.750 | 1.750 | 1.680 | 70,824 |
| 2022-03-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 0 |
| 2022-03-10 | 1.775 | 1.775 | 1.675 | 1.750 | 1.680 | 52,451 |
| 2022-03-09 | 1.675 | 1.775 | 1.675 | 1.750 | 1.680 | 28,496 |
| 2022-03-08 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-03-07 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-03-04 | 1.700 | 1.775 | 1.700 | 1.775 | 1.704 | 43,744 |
| 2022-03-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
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.