Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	3.400	3.400	3.400	3.400	2.568	0
2024-02-14	3.400	3.400	3.400	3.400	2.568	10,000
2024-02-09	3.400	3.400	3.400	3.400	2.568	10,000
2024-02-08	3.240	3.240	3.240	3.240	2.447	0
2024-02-07	3.240	3.240	3.240	3.240	2.447	0
2024-02-06	3.240	3.240	3.240	3.240	2.447	12,000
2024-02-05	3.240	3.240	3.240	3.240	2.447	4,000
2024-02-02	3.240	3.280	3.240	3.280	2.477	4,000
2024-02-01	3.240	3.240	3.240	3.240	2.447	0
2024-01-31	3.240	3.240	3.240	3.240	2.447	0
2024-01-30	3.250	3.250	3.250	3.250	2.455	0
2024-01-29	3.270	3.270	3.250	3.250	2.455	28,000
2024-01-26	3.290	3.290	3.290	3.290	2.485	0
2024-01-25	3.290	3.290	3.290	3.290	2.485	10,000
2024-01-24	3.290	3.290	3.290	3.290	2.485	0
2024-01-23	3.150	3.300	3.150	3.290	2.485	22,000
2024-01-22	3.200	3.220	3.200	3.220	2.432	76,000
2024-01-19	3.200	3.200	3.200	3.200	2.417	0
2024-01-18	3.200	3.200	3.200	3.200	2.417	0
2024-01-17	3.350	3.350	3.200	3.200	2.417	24,000
2024-01-16	3.260	3.280	3.200	3.280	2.477	30,000
2024-01-15	3.340	3.340	3.330	3.330	2.515	6,000
2024-01-12	3.300	3.340	3.300	3.340	2.523	20,000
2024-01-11	3.400	3.400	3.300	3.300	2.493	14,000
2024-01-10	3.330	3.390	3.330	3.390	2.561	84,000
2024-01-09	3.330	3.330	3.330	3.330	2.515	2,000
2024-01-08	3.260	3.330	3.260	3.330	2.515	38,000
2024-01-05	3.100	3.170	3.100	3.170	2.394	48,000
2024-01-04	3.070	3.100	3.020	3.090	2.334	194,000
2024-01-03	3.190	3.190	3.100	3.100	2.342	30,000
2024-01-02	3.100	3.100	3.100	3.100	2.342	0
2023-12-29	3.120	3.190	3.100	3.100	2.342	24,000
2023-12-28	3.150	3.150	3.150	3.150	2.379	0
2023-12-27	3.150	3.150	3.150	3.150	2.379	0
2023-12-22	3.150	3.150	3.150	3.150	2.379	0
2023-12-21	3.150	3.150	3.150	3.150	2.379	0
2023-12-20	3.150	3.150	3.150	3.150	2.379	0
2023-12-19	3.180	3.180	3.180	3.180	2.402	0
2023-12-18	3.180	3.180	3.180	3.180	2.402	0
2023-12-15	3.180	3.180	3.180	3.180	2.402	0
2023-12-14	3.180	3.180	3.180	3.180	2.402	0
2023-12-13	3.180	3.180	3.180	3.180	2.402	0
2023-12-12	3.140	3.180	3.140	3.180	2.402	12,000
2023-12-11	3.170	3.170	3.170	3.170	2.394	6,000
2023-12-08	3.140	3.140	3.140	3.140	2.372	0
2023-12-07	3.140	3.140	3.140	3.140	2.372	0
2023-12-06	3.140	3.140	3.130	3.140	2.372	72,000
2023-12-05	3.130	3.140	3.130	3.140	2.372	92,000
2023-12-04	3.160	3.160	3.140	3.140	2.372	6,000
2023-12-01	3.160	3.190	3.160	3.190	2.409	46,000
2023-11-30	3.160	3.160	3.160	3.160	2.387	18,000
2023-11-29	3.300	3.300	3.160	3.160	2.387	36,000
2023-11-28	3.200	3.200	3.200	3.200	2.417	4,000
2023-11-27	3.160	3.160	3.160	3.160	2.387	2,000
2023-11-24	3.080	3.080	3.080	3.080	2.326	0
2023-11-23	3.080	3.080	3.080	3.080	2.326	62,000
2023-11-22	3.100	3.100	3.100	3.100	2.342	0
2023-11-21	3.100	3.100	3.100	3.100	2.342	58,000
2023-11-20	3.010	3.190	2.890	3.190	2.409	54,000
2023-11-17	3.250	3.250	3.250	3.250	2.455	174,000

← NewerPage 12 of 21 · 1,230 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.