Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.290	3.290	3.290	3.290	2.233	20,000
2023-05-22	3.300	3.300	3.250	3.250	2.205	28,000
2023-05-19	3.300	3.300	3.300	3.300	2.239	14,000
2023-05-18	3.300	3.300	3.250	3.250	2.205	18,000
2023-05-17	3.300	3.320	3.290	3.290	2.233	20,000
2023-05-16	3.340	3.340	3.300	3.300	2.239	56,000
2023-05-15	3.200	3.200	3.200	3.200	2.172	18,000
2023-05-12	3.200	3.300	3.170	3.300	2.239	36,000
2023-05-11	3.190	3.200	3.190	3.200	2.172	14,000
2023-05-10	3.190	3.190	3.190	3.190	2.165	0
2023-05-09	3.170	3.180	3.170	3.180	2.158	12,000
2023-05-08	3.230	3.230	3.230	3.230	2.192	0
2023-05-05	3.230	3.230	3.230	3.230	2.192	0
2023-05-04	3.230	3.230	3.230	3.230	2.192	2,000
2023-05-03	3.200	3.200	3.200	3.200	2.172	16,000
2023-05-02	3.170	3.200	3.170	3.200	2.172	26,000
2023-04-28	3.160	3.160	3.160	3.160	2.144	0
2023-04-27	3.150	3.190	3.150	3.150	2.138	200,000
2023-04-26	3.200	3.200	3.140	3.150	2.138	264,000
2023-04-25	3.170	3.200	3.170	3.200	2.172	28,000
2023-04-24	3.190	3.190	3.150	3.160	2.144	256,000
2023-04-21	3.200	3.240	3.200	3.240	2.199	12,000
2023-04-20	3.200	3.200	3.200	3.200	2.172	20,000
2023-04-19	3.250	3.250	3.180	3.200	2.172	22,000
2023-04-18	3.390	3.390	3.270	3.270	2.219	108,000
2023-04-17	3.290	3.350	3.290	3.290	2.233	82,000
2023-04-14	3.300	3.300	3.300	3.300	2.239	0
2023-04-13	3.300	3.320	3.290	3.290	2.233	44,000
2023-04-12	3.320	3.320	3.320	3.320	2.253	0
2023-04-11	3.300	3.320	3.270	3.320	2.253	86,000
2023-04-06	3.340	3.350	3.200	3.300	2.239	168,000
2023-04-04	3.280	3.340	3.270	3.320	2.253	102,000
2023-04-03	3.330	3.330	3.330	3.330	2.260	30,000
2023-03-31	3.300	3.360	3.290	3.330	2.260	100,000
2023-03-30	3.320	3.330	3.320	3.330	2.260	12,000
2023-03-29	3.300	3.340	3.300	3.330	2.260	46,000
2023-03-28	3.260	3.400	3.250	3.340	2.267	196,000
2023-03-27	3.210	3.260	3.200	3.240	2.199	32,000
2023-03-24	3.190	3.200	3.150	3.200	2.172	98,000
2023-03-23	3.150	3.180	3.150	3.180	2.158	62,000
2023-03-22	3.150	3.150	3.140	3.150	2.138	82,000
2023-03-21	3.200	3.200	3.150	3.150	2.138	68,000
2023-03-20	2.950	3.200	2.950	3.150	2.138	544,000
2023-03-17	2.870	2.910	2.810	2.910	1.975	48,000
2023-03-16	2.780	2.850	2.780	2.850	1.934	214,000
2023-03-15	2.860	2.860	2.830	2.830	1.920	6,000
2023-03-14	2.800	2.800	2.800	2.800	1.900	68,000
2023-03-13	2.800	2.810	2.800	2.800	1.900	58,000
2023-03-10	2.730	2.800	2.730	2.800	1.900	84,000
2023-03-09	2.790	2.870	2.790	2.800	1.900	338,000
2023-03-08	2.790	2.800	2.790	2.800	1.900	34,000
2023-03-07	2.810	2.840	2.800	2.800	1.900	46,000
2023-03-06	2.860	2.860	2.830	2.830	1.920	22,000
2023-03-03	2.820	2.830	2.820	2.830	1.920	4,000
2023-03-02	2.790	2.800	2.720	2.800	1.900	108,000
2023-03-01	2.800	2.850	2.800	2.800	1.900	266,000
2023-02-28	2.800	2.800	2.790	2.800	1.900	42,000
2023-02-27	2.830	2.830	2.800	2.800	1.900	34,000
2023-02-24	2.800	2.810	2.790	2.810	1.907	60,000
2023-02-23	2.730	2.800	2.730	2.800	1.900	22,000

← NewerPage 15 of 21 · 1,229 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.