Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.730	1.730	1.730	1.730	1.174	30,000
2022-11-21	1.710	1.720	1.710	1.720	1.167	10,000
2022-11-18	1.750	1.750	1.700	1.700	1.154	30,000
2022-11-17	1.750	1.750	1.750	1.750	1.188	0
2022-11-16	1.740	1.750	1.740	1.750	1.188	20,000
2022-11-15	1.730	1.730	1.730	1.730	1.174	40,000
2022-11-14	1.720	1.720	1.700	1.700	1.154	58,000
2022-11-11	1.740	1.740	1.740	1.740	1.181	0
2022-11-10	1.740	1.740	1.740	1.740	1.181	30,000
2022-11-09	1.740	1.740	1.740	1.740	1.181	30,000
2022-11-08	1.740	1.740	1.730	1.730	1.174	32,000
2022-11-07	1.770	1.770	1.740	1.740	1.181	50,000
2022-11-04	1.760	1.760	1.720	1.740	1.181	230,000
2022-11-03	1.720	1.720	1.720	1.720	1.167	0
2022-11-02	1.720	1.720	1.720	1.720	1.167	6,000
2022-11-01	1.820	1.820	1.750	1.750	1.188	30,000
2022-10-31	1.790	1.790	1.790	1.790	1.215	0
2022-10-28	1.810	1.810	1.810	1.810	1.228	0
2022-10-27	1.700	1.830	1.700	1.830	1.242	14,000
2022-10-26	1.680	1.680	1.680	1.680	1.140	0
2022-10-25	1.670	1.680	1.670	1.680	1.140	16,000
2022-10-24	1.680	1.690	1.600	1.680	1.140	210,000
2022-10-21	1.790	1.790	1.770	1.770	1.201	20,000
2022-10-20	1.740	1.740	1.740	1.740	1.181	0
2022-10-19	1.740	1.740	1.740	1.740	1.181	12,000
2022-10-18	1.730	1.740	1.730	1.740	1.181	20,000
2022-10-17	1.770	1.770	1.770	1.770	1.201	0
2022-10-14	1.770	1.770	1.770	1.770	1.201	0
2022-10-13	1.770	1.770	1.770	1.770	1.201	0
2022-10-12	1.770	1.770	1.770	1.770	1.201	2,000
2022-10-11	1.770	1.770	1.770	1.770	1.201	0
2022-10-10	1.780	1.780	1.780	1.780	1.208	0
2022-10-07	1.780	1.780	1.780	1.780	1.208	10,000
2022-10-06	1.750	1.780	1.750	1.780	1.208	120,000
2022-10-05	1.780	1.860	1.770	1.780	1.208	110,000
2022-10-03	1.740	1.740	1.730	1.740	1.181	20,000
2022-09-30	1.690	1.840	1.500	1.840	1.249	16,000
2022-09-29	1.800	1.800	1.700	1.760	1.194	62,000
2022-09-28	1.820	1.820	1.800	1.800	1.221	86,000
2022-09-27	1.880	1.880	1.810	1.830	1.242	24,000
2022-09-26	1.820	1.820	1.820	1.820	1.235	24,000
2022-09-23	1.880	1.880	1.810	1.830	1.242	22,000
2022-09-22	1.950	1.950	1.880	1.880	1.276	28,000
2022-09-21	1.890	1.900	1.890	1.900	1.289	38,000
2022-09-20	1.890	1.940	1.890	1.940	1.316	194,000
2022-09-19	1.950	1.950	1.930	1.930	1.310	54,000
2022-09-16	1.900	1.900	1.900	1.900	1.289	0
2022-09-15	1.920	1.920	1.920	1.920	1.303	20,000
2022-09-14	1.980	1.980	1.880	1.880	1.276	172,000
2022-09-13	1.930	1.930	1.930	1.930	1.310	0
2022-09-09	1.980	1.980	1.930	1.930	1.310	14,000
2022-09-08	2.010	2.020	2.010	2.020	1.297	120,000
2022-09-07	2.010	2.010	2.010	2.010	1.291	0
2022-09-06	2.010	2.010	2.010	2.010	1.291	0
2022-09-05	1.990	2.010	1.990	2.010	1.291	2,000
2022-09-02	2.000	2.000	2.000	2.000	1.285	0
2022-09-01	2.000	2.000	2.000	2.000	1.285	110,000
2022-08-31	2.000	2.020	2.000	2.020	1.297	164,000
2022-08-30	2.000	2.000	2.000	2.000	1.285	62,000
2022-08-29	1.990	2.060	1.990	2.010	1.291	174,000

← NewerPage 17 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.