Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.230	3.230	3.230	3.230	2.440	4,000
2023-11-14	3.230	3.250	3.230	3.240	2.447	46,000
2023-11-13	3.250	3.250	3.250	3.250	2.455	0
2023-11-10	3.250	3.250	3.250	3.250	2.455	0
2023-11-09	3.250	3.250	3.250	3.250	2.455	20,000
2023-11-08	3.250	3.250	3.250	3.250	2.455	0
2023-11-07	3.200	3.250	3.200	3.250	2.455	6,000
2023-11-06	3.250	3.250	3.250	3.250	2.455	68,000
2023-11-03	3.120	3.180	3.120	3.180	2.402	32,000
2023-11-02	3.130	3.250	3.000	3.250	2.455	20,000
2023-11-01	3.250	3.250	3.250	3.250	2.455	4,000
2023-10-31	3.300	3.300	3.300	3.300	2.493	4,000
2023-10-30	3.250	3.290	3.240	3.290	2.485	46,000
2023-10-27	3.300	3.300	3.250	3.270	2.470	38,000
2023-10-26	3.250	3.300	3.250	3.300	2.493	22,000
2023-10-25	3.250	3.300	3.250	3.300	2.493	12,000
2023-10-24	3.250	3.250	3.250	3.250	2.455	4,000
2023-10-20	3.300	3.300	3.250	3.250	2.455	58,000
2023-10-19	3.300	3.300	3.200	3.250	2.455	30,000
2023-10-18	3.200	3.200	3.200	3.200	2.417	12,000
2023-10-17	3.220	3.280	3.220	3.280	2.477	18,000
2023-10-16	3.200	3.200	3.200	3.200	2.417	10,000
2023-10-13	3.200	3.200	3.200	3.200	2.417	6,000
2023-10-12	3.200	3.200	3.200	3.200	2.417	0
2023-10-11	3.200	3.200	3.200	3.200	2.417	0
2023-10-10	3.200	3.200	3.200	3.200	2.417	10,000
2023-10-09	3.200	3.200	3.200	3.200	2.417	8,000
2023-10-06	3.150	3.150	3.150	3.150	2.379	0
2023-10-05	3.150	3.150	3.150	3.150	2.379	0
2023-10-04	3.150	3.150	3.150	3.150	2.379	0
2023-10-03	3.150	3.190	3.150	3.150	2.379	36,000
2023-09-29	3.150	3.150	3.150	3.150	2.379	80,000
2023-09-28	3.150	3.150	3.150	3.150	2.379	18,000
2023-09-27	3.150	3.150	3.150	3.150	2.379	0
2023-09-26	3.150	3.150	3.150	3.150	2.379	0
2023-09-25	3.140	3.160	3.140	3.150	2.379	66,000
2023-09-22	3.160	3.160	3.160	3.160	2.387	0
2023-09-21	3.180	3.180	3.180	3.180	2.402	0
2023-09-20	3.200	3.200	3.200	3.200	2.417	2,000
2023-09-19	3.200	3.200	3.200	3.200	2.417	2,000
2023-09-18	3.050	3.130	3.050	3.130	2.364	18,000
2023-09-15	3.150	3.150	3.150	3.150	2.379	0
2023-09-14	3.200	3.200	3.100	3.150	2.379	30,000
2023-09-13	3.150	3.150	3.150	3.150	2.379	0
2023-09-12	3.160	3.160	3.150	3.150	2.379	8,000
2023-09-11	3.210	3.210	3.200	3.200	2.417	4,000
2023-09-07	3.260	3.260	3.260	3.260	2.462	10,000
2023-09-06	3.430	3.480	3.400	3.400	2.455	142,000
2023-09-05	3.390	3.430	3.390	3.430	2.476	56,000
2023-09-04	3.380	3.380	3.380	3.380	2.440	0
2023-08-31	3.380	3.390	3.380	3.380	2.440	14,000
2023-08-30	3.450	3.450	3.440	3.440	2.484	6,000
2023-08-29	3.460	3.460	3.460	3.460	2.498	8,000
2023-08-28	3.280	3.460	3.000	3.460	2.498	134,000
2023-08-25	3.120	3.280	3.120	3.280	2.368	76,000
2023-08-24	3.060	3.150	3.060	3.120	2.253	16,000
2023-08-23	3.050	3.050	3.050	3.050	2.202	46,000
2023-08-22	3.050	3.050	3.050	3.050	2.202	10,000
2023-08-21	3.050	3.050	3.050	3.050	2.202	6,000
2023-08-18	3.180	3.180	2.900	3.100	2.238	118,000

← NewerPage 13 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.