Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.800	2.800	2.800	2.800	2.115	50,000
2024-05-13	2.760	2.810	2.760	2.800	2.115	194,000
2024-05-10	2.800	2.800	2.800	2.800	2.115	0
2024-05-09	2.800	2.800	2.760	2.800	2.115	82,000
2024-05-08	2.810	2.870	2.800	2.870	2.168	102,000
2024-05-07	2.800	2.800	2.800	2.800	2.115	16,000
2024-05-06	2.800	2.800	2.800	2.800	2.115	4,000
2024-05-03	2.830	2.830	2.800	2.800	2.115	82,000
2024-05-02	2.830	2.830	2.760	2.760	2.085	62,000
2024-04-30	2.830	2.830	2.830	2.830	2.138	0
2024-04-29	2.830	2.830	2.830	2.830	2.138	8,000
2024-04-26	2.780	2.830	2.740	2.830	2.138	40,000
2024-04-25	2.780	2.780	2.780	2.780	2.100	0
2024-04-24	2.830	2.830	2.780	2.780	2.100	44,000
2024-04-23	2.800	2.800	2.800	2.800	2.115	0
2024-04-22	2.800	2.800	2.800	2.800	2.115	0
2024-04-19	2.810	2.810	2.800	2.800	2.115	6,000
2024-04-18	2.800	2.810	2.800	2.800	2.115	14,000
2024-04-17	2.800	2.800	2.800	2.800	2.115	0
2024-04-16	2.800	2.800	2.800	2.800	2.115	28,000
2024-04-15	2.800	2.800	2.800	2.800	2.115	98,000
2024-04-12	2.810	2.810	2.800	2.800	2.115	34,000
2024-04-11	2.850	2.850	2.810	2.810	2.122	18,000
2024-04-10	2.750	2.860	2.740	2.860	2.160	124,000
2024-04-09	2.830	2.830	2.830	2.830	2.138	40,000
2024-04-08	2.850	2.860	2.830	2.830	2.138	74,000
2024-04-05	2.850	2.850	2.850	2.850	2.153	2,000
2024-04-03	2.850	2.850	2.850	2.850	2.153	26,000
2024-04-02	2.880	2.890	2.850	2.850	2.153	72,000
2024-03-28	2.910	2.910	2.900	2.900	2.190	20,000
2024-03-27	2.850	2.850	2.800	2.800	2.115	42,000
2024-03-26	2.800	3.140	2.750	3.140	2.372	164,000
2024-03-25	2.820	2.820	2.790	2.790	2.107	422,000
2024-03-22	2.820	2.830	2.790	2.800	2.115	226,000
2024-03-21	2.900	2.900	2.890	2.890	2.183	28,000
2024-03-20	2.900	2.930	2.800	2.920	2.206	118,000
2024-03-19	2.950	2.950	2.650	2.900	2.190	868,000
2024-03-18	3.360	3.360	3.360	3.360	2.538	0
2024-03-15	3.360	3.360	3.360	3.360	2.538	0
2024-03-14	3.360	3.360	3.360	3.360	2.538	0
2024-03-13	3.360	3.360	3.360	3.360	2.538	0
2024-03-12	3.360	3.360	3.360	3.360	2.538	0
2024-03-11	3.270	3.360	3.270	3.360	2.538	18,000
2024-03-08	3.280	3.350	3.280	3.340	2.523	16,000
2024-03-07	3.360	3.390	3.280	3.380	2.553	50,000
2024-03-06	3.340	3.340	3.340	3.340	2.523	0
2024-03-05	3.340	3.340	3.340	3.340	2.523	0
2024-03-04	3.360	3.360	3.330	3.330	2.515	8,000
2024-03-01	3.370	3.370	3.370	3.370	2.545	0
2024-02-29	3.380	3.380	3.310	3.370	2.545	6,000
2024-02-28	3.390	3.390	3.320	3.320	2.508	22,000
2024-02-27	3.380	3.380	3.380	3.380	2.553	0
2024-02-26	3.380	3.400	3.380	3.380	2.553	46,000
2024-02-23	3.390	3.390	3.380	3.380	2.553	2,000
2024-02-22	3.390	3.390	3.310	3.380	2.553	18,000
2024-02-21	3.290	3.390	3.290	3.390	2.561	22,000
2024-02-20	3.400	3.400	3.400	3.400	2.568	0
2024-02-19	3.400	3.400	3.400	3.400	2.568	0
2024-02-16	3.400	3.400	3.400	3.400	2.568	2,000
2024-02-15	3.400	3.400	3.400	3.400	2.568	0

← NewerPage 11 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.