Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.260	3.260	3.260	3.260	2.354	16,000
2023-08-16	3.250	3.260	3.250	3.260	2.354	8,000
2023-08-15	3.300	3.300	3.260	3.260	2.354	12,000
2023-08-14	3.260	3.260	3.260	3.260	2.354	2,000
2023-08-11	3.260	3.260	3.260	3.260	2.354	2,000
2023-08-10	3.200	3.260	3.200	3.260	2.354	134,000
2023-08-09	3.200	3.200	3.200	3.200	2.310	12,000
2023-08-08	3.170	3.170	3.170	3.170	2.289	0
2023-08-07	3.170	3.170	3.170	3.170	2.289	0
2023-08-04	3.170	3.170	3.170	3.170	2.289	0
2023-08-03	3.180	3.280	3.170	3.170	2.289	18,000
2023-08-02	3.140	3.140	3.140	3.140	2.267	4,000
2023-08-01	3.140	3.140	3.140	3.140	2.267	0
2023-07-31	3.090	3.090	3.080	3.090	2.231	46,000
2023-07-28	2.990	2.990	2.990	2.990	2.159	2,000
2023-07-27	3.090	3.090	3.090	3.090	2.231	0
2023-07-26	3.090	3.090	3.090	3.090	2.231	4,000
2023-07-25	3.090	3.090	3.090	3.090	2.231	0
2023-07-24	3.090	3.090	3.090	3.090	2.231	0
2023-07-21	3.090	3.090	3.090	3.090	2.231	0
2023-07-20	3.090	3.090	3.090	3.090	2.231	0
2023-07-19	3.090	3.090	3.090	3.090	2.231	14,000
2023-07-18	3.000	3.000	3.000	3.000	2.166	4,000
2023-07-14	3.000	3.000	3.000	3.000	2.166	0
2023-07-13	3.000	3.000	3.000	3.000	2.166	2,000
2023-07-12	2.990	3.000	2.990	3.000	2.166	10,000
2023-07-11	3.000	3.000	3.000	3.000	2.166	0
2023-07-10	2.990	2.990	2.990	2.990	2.159	0
2023-07-07	3.000	3.000	3.000	3.000	2.166	0
2023-07-06	3.000	3.000	3.000	3.000	2.166	2,000
2023-07-05	3.000	3.000	3.000	3.000	2.166	0
2023-07-04	2.970	3.000	2.970	3.000	2.166	36,000
2023-07-03	3.000	3.000	2.890	3.000	2.166	12,000
2023-06-30	3.000	3.000	3.000	3.000	2.166	0
2023-06-29	3.000	3.000	3.000	3.000	2.166	2,000
2023-06-28	2.950	2.950	2.950	2.950	2.130	0
2023-06-27	2.890	2.950	2.890	2.950	2.130	118,000
2023-06-26	2.890	2.890	2.890	2.890	2.087	0
2023-06-23	2.800	2.900	2.800	2.890	2.087	138,000
2023-06-21	2.800	2.800	2.800	2.800	2.022	2,000
2023-06-20	2.800	2.800	2.800	2.800	2.022	0
2023-06-19	2.800	2.800	2.800	2.800	2.022	10,000
2023-06-16	2.780	2.900	2.780	2.810	2.029	122,000
2023-06-15	2.860	2.860	2.800	2.800	2.022	50,000
2023-06-14	2.870	2.870	2.870	2.870	2.072	0
2023-06-13	2.870	2.870	2.870	2.870	2.072	22,000
2023-06-12	2.880	2.880	2.880	2.880	2.079	4,000
2023-06-09	2.880	2.880	2.880	2.880	2.079	0
2023-06-08	2.880	2.880	2.880	2.880	2.079	0
2023-06-07	2.880	2.880	2.880	2.880	2.079	0
2023-06-06	2.920	2.960	2.880	2.880	2.079	16,000
2023-06-05	3.140	3.140	2.850	2.920	2.108	96,000
2023-06-02	3.190	3.190	3.170	3.170	2.289	2,000
2023-06-01	2.750	3.230	2.690	3.210	2.318	120,000
2023-05-31	3.300	3.300	2.900	2.900	2.094	32,000
2023-05-30	3.210	3.210	3.210	3.210	2.178	18,000
2023-05-29	3.200	3.220	3.200	3.220	2.185	32,000
2023-05-25	3.200	3.200	3.200	3.200	2.172	106,000
2023-05-24	3.280	3.290	3.200	3.200	2.172	70,000
2023-05-23	3.290	3.290	3.290	3.290	2.233	20,000

← NewerPage 14 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.