Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.460	2.470	2.450	2.470	1.977	120,000
2024-08-08	2.460	2.470	2.450	2.470	1.977	10,000
2024-08-07	2.460	2.550	2.430	2.550	2.041	54,000
2024-08-06	2.460	2.480	2.460	2.460	1.969	16,000
2024-08-05	2.480	2.480	2.440	2.460	1.969	86,000
2024-08-02	2.490	2.490	2.490	2.490	1.993	0
2024-08-01	2.490	2.490	2.490	2.490	1.993	0
2024-07-31	2.400	2.510	2.400	2.470	1.977	22,000
2024-07-30	2.360	2.410	2.360	2.410	1.929	80,000
2024-07-29	2.360	2.370	2.310	2.370	1.897	136,000
2024-07-26	2.500	2.500	2.500	2.500	2.001	0
2024-07-25	2.530	2.550	2.500	2.500	2.001	62,000
2024-07-24	2.500	2.500	2.500	2.500	2.001	98,000
2024-07-23	2.500	2.500	2.500	2.500	2.001	20,000
2024-07-22	2.500	2.500	2.500	2.500	2.001	56,000
2024-07-19	2.540	2.540	2.540	2.540	2.033	10,000
2024-07-18	2.510	2.540	2.510	2.540	2.033	10,000
2024-07-17	2.500	2.500	2.500	2.500	2.001	18,000
2024-07-16	2.520	2.520	2.500	2.500	2.001	30,000
2024-07-15	2.510	2.520	2.510	2.520	2.017	58,000
2024-07-12	2.590	2.590	2.590	2.590	2.073	0
2024-07-11	2.590	2.590	2.590	2.590	2.073	0
2024-07-10	2.630	2.630	2.590	2.590	2.073	14,000
2024-07-09	2.630	2.630	2.630	2.630	2.105	0
2024-07-08	2.630	2.630	2.630	2.630	2.105	0
2024-07-05	2.630	2.630	2.630	2.630	2.105	2,000
2024-07-04	2.630	2.630	2.630	2.630	2.105	0
2024-07-03	2.630	2.630	2.630	2.630	2.105	0
2024-07-02	2.620	2.620	2.620	2.620	2.097	10,000
2024-06-28	2.610	2.610	2.610	2.610	2.089	0
2024-06-27	2.610	2.610	2.610	2.610	2.089	0
2024-06-26	2.610	2.620	2.610	2.610	2.089	34,000
2024-06-25	2.630	2.650	2.620	2.620	2.097	40,000
2024-06-24	2.680	2.680	2.680	2.680	2.024	50,000
2024-06-21	2.780	2.780	2.740	2.750	2.077	42,000
2024-06-20	2.700	2.700	2.700	2.700	2.039	0
2024-06-19	2.700	2.700	2.700	2.700	2.039	20,000
2024-06-18	2.700	2.700	2.700	2.700	2.039	20,000
2024-06-17	2.600	2.600	2.600	2.600	1.964	0
2024-06-14	2.580	2.580	2.550	2.560	1.934	10,000
2024-06-13	2.600	2.600	2.600	2.600	1.964	0
2024-06-12	2.650	2.650	2.500	2.550	1.926	88,000
2024-06-11	2.690	2.690	2.690	2.690	2.032	0
2024-06-07	2.700	2.700	2.690	2.690	2.032	56,000
2024-06-06	2.700	2.700	2.700	2.700	2.039	40,000
2024-06-05	2.710	2.710	2.710	2.710	2.047	0
2024-06-04	2.670	2.710	2.670	2.710	2.047	18,000
2024-06-03	2.670	2.690	2.670	2.690	2.032	62,000
2024-05-31	2.710	2.710	2.700	2.700	2.039	82,000
2024-05-30	2.730	2.730	2.720	2.720	2.055	18,000
2024-05-29	2.750	2.750	2.750	2.750	2.077	90,000
2024-05-28	2.750	2.750	2.750	2.750	2.077	10,000
2024-05-27	2.760	2.760	2.760	2.760	2.085	2,000
2024-05-24	2.760	2.780	2.730	2.780	2.100	76,000
2024-05-23	2.780	2.780	2.760	2.760	2.085	16,000
2024-05-22	2.780	2.780	2.760	2.780	2.100	136,000
2024-05-21	2.760	2.760	2.760	2.760	2.085	12,000
2024-05-20	2.790	2.790	2.760	2.760	2.085	152,000
2024-05-17	2.790	2.800	2.770	2.780	2.100	162,000
2024-05-16	2.840	2.840	2.790	2.790	2.107	24,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0370 HKD
2026-05-29	0.0750 HKD
2025-09-10	0.0700 HKD
2025-05-28	0.1610 HKD
2024-09-09	0.1100 HKD
2024-06-25	0.1510 HKD
2023-09-07	0.1500 HKD
2023-05-31	0.1930 HKD
2022-09-09	0.1080 HKD
2022-05-31	0.1600 HKD
2021-09-13	0.0980 HKD
2021-06-01	0.1440 HKD
2020-09-11	0.0890 HKD
2020-06-01	0.1060 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.