Time2U Intl Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 1.775 | 1.775 | 1.725 | 1.775 | 1.704 | 61,287 |
| 2022-03-01 | 1.650 | 1.725 | 1.650 | 1.725 | 1.656 | 41,078 |
| 2022-02-28 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-02-25 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-02-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 0 |
| 2022-02-23 | 1.700 | 1.800 | 1.700 | 1.800 | 1.728 | 54,159 |
| 2022-02-22 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-02-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-02-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 2,083 |
| 2022-02-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-02-16 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-02-15 | 1.675 | 1.775 | 1.675 | 1.775 | 1.704 | 23,122 |
| 2022-02-14 | 1.650 | 1.700 | 1.650 | 1.700 | 1.632 | 22,497 |
| 2022-02-11 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2022-02-10 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2022-02-09 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2022-02-08 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2022-02-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 0 |
| 2022-02-04 | 1.675 | 1.800 | 1.675 | 1.800 | 1.728 | 49,368 |
| 2022-01-31 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-01-28 | 1.700 | 1.700 | 1.675 | 1.675 | 1.608 | 29,162 |
| 2022-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-01-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2022-01-25 | 1.825 | 1.825 | 1.750 | 1.750 | 1.680 | 12,498 |
| 2022-01-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.776 | 0 |
| 2022-01-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.776 | 0 |
| 2022-01-20 | 1.800 | 1.975 | 1.800 | 1.850 | 1.776 | 27,704 |
| 2022-01-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.776 | 0 |
| 2022-01-18 | 1.750 | 2.225 | 1.750 | 1.850 | 1.776 | 240,010 |
| 2022-01-17 | 1.675 | 1.675 | 1.675 | 1.675 | 1.608 | 2,087 |
| 2022-01-14 | 1.775 | 1.800 | 1.675 | 1.675 | 1.608 | 8,332 |
| 2022-01-13 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 18,747 |
| 2022-01-12 | 1.600 | 1.775 | 1.600 | 1.775 | 1.704 | 43,744 |
| 2022-01-11 | 1.700 | 1.850 | 1.700 | 1.850 | 1.776 | 149,980 |
| 2022-01-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.536 | 0 |
| 2022-01-07 | 1.625 | 1.625 | 1.600 | 1.600 | 1.536 | 7,332 |
| 2022-01-06 | 1.600 | 1.625 | 1.600 | 1.625 | 1.560 | 35,412 |
| 2022-01-05 | 1.575 | 1.650 | 1.575 | 1.650 | 1.584 | 23,955 |
| 2022-01-04 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2022-01-03 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2021-12-31 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2021-12-30 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2021-12-29 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2021-12-28 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2021-12-24 | 1.725 | 1.725 | 1.725 | 1.725 | 1.656 | 0 |
| 2021-12-23 | 1.575 | 1.725 | 1.575 | 1.725 | 1.656 | 12,998 |
| 2021-12-22 | 1.775 | 1.775 | 1.775 | 1.775 | 1.704 | 0 |
| 2021-12-21 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 0 |
| 2021-12-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.680 | 10,415 |
| 2021-12-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 0 |
| 2021-12-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.728 | 35,412 |
| 2021-12-03 | 1.575 | 1.800 | 1.575 | 1.800 | 1.728 | 31,579 |
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.