Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.750	2.880	2.740	2.810	1.907	568,000
2023-02-21	2.520	2.900	2.520	2.800	1.900	838,000
2023-02-20	2.450	2.500	2.440	2.500	1.697	594,000
2023-02-17	2.400	2.420	2.400	2.400	1.629	44,000
2023-02-16	2.370	2.400	2.370	2.400	1.629	134,000
2023-02-15	2.380	2.380	2.360	2.370	1.608	182,000
2023-02-14	2.360	2.400	2.360	2.380	1.615	154,000
2023-02-13	2.360	2.390	2.360	2.360	1.602	140,000
2023-02-10	2.330	2.340	2.330	2.340	1.588	50,000
2023-02-09	2.340	2.340	2.340	2.340	1.588	4,000
2023-02-08	2.310	2.340	2.310	2.340	1.588	134,000
2023-02-07	2.310	2.320	2.250	2.310	1.568	246,000
2023-02-06	2.250	2.300	2.230	2.300	1.561	152,000
2023-02-03	2.260	2.260	2.250	2.250	1.527	162,000
2023-02-02	2.280	2.280	2.280	2.280	1.547	0
2023-02-01	2.320	2.320	2.280	2.280	1.547	68,000
2023-01-31	2.210	2.320	2.210	2.300	1.561	194,000
2023-01-30	2.110	2.250	2.110	2.250	1.527	2,000
2023-01-27	2.260	2.260	2.250	2.250	1.527	178,000
2023-01-26	2.190	2.240	2.190	2.240	1.520	110,000
2023-01-20	2.180	2.180	2.180	2.180	1.479	0
2023-01-19	2.180	2.180	2.180	2.180	1.479	0
2023-01-18	2.130	2.260	2.120	2.180	1.479	128,000
2023-01-17	2.110	2.120	2.110	2.120	1.439	16,000
2023-01-16	2.110	2.110	2.110	2.110	1.432	2,000
2023-01-13	2.280	2.280	2.100	2.120	1.439	108,000
2023-01-12	2.300	2.300	2.250	2.250	1.527	58,000
2023-01-11	2.180	2.230	2.180	2.230	1.513	536,000
2023-01-10	2.110	2.200	2.100	2.160	1.466	182,000
2023-01-09	2.100	2.100	2.000	2.020	1.371	54,000
2023-01-06	2.050	2.100	2.050	2.100	1.425	176,000
2023-01-05	2.050	2.060	2.050	2.060	1.398	296,000
2023-01-04	2.050	2.050	2.050	2.050	1.391	28,000
2023-01-03	2.010	2.050	2.010	2.050	1.391	62,000
2022-12-30	2.040	2.040	2.040	2.040	1.384	0
2022-12-29	2.010	2.040	2.010	2.040	1.384	8,000
2022-12-28	2.010	2.010	2.000	2.010	1.364	58,000
2022-12-23	2.000	2.000	2.000	2.000	1.357	202,000
2022-12-22	2.000	2.000	2.000	2.000	1.357	38,000
2022-12-21	1.900	2.000	1.900	2.000	1.357	112,000
2022-12-20	1.910	1.910	1.910	1.910	1.296	6,000
2022-12-19	1.820	1.920	1.810	1.910	1.296	130,000
2022-12-16	1.770	1.800	1.770	1.800	1.221	82,000
2022-12-15	1.770	1.770	1.770	1.770	1.201	6,000
2022-12-14	1.810	1.810	1.810	1.810	1.228	0
2022-12-13	1.790	1.810	1.790	1.810	1.228	22,000
2022-12-12	1.730	1.760	1.710	1.760	1.194	110,000
2022-12-09	1.790	1.800	1.710	1.760	1.194	242,000
2022-12-08	1.780	1.880	1.710	1.750	1.188	138,000
2022-12-07	1.820	1.820	1.780	1.780	1.208	42,000
2022-12-06	1.820	1.820	1.760	1.760	1.194	68,000
2022-12-05	1.820	1.820	1.760	1.820	1.235	36,000
2022-12-02	1.810	1.810	1.810	1.810	1.228	0
2022-12-01	1.730	1.820	1.700	1.810	1.228	82,000
2022-11-30	1.720	1.720	1.700	1.720	1.167	124,000
2022-11-29	1.710	1.720	1.710	1.710	1.160	36,000
2022-11-28	1.700	1.700	1.700	1.700	1.154	0
2022-11-25	1.720	1.720	1.700	1.700	1.154	86,000
2022-11-24	1.710	1.720	1.700	1.710	1.160	190,000
2022-11-23	1.730	1.730	1.730	1.730	1.174	0

← NewerPage 16 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.