Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.050	2.050	2.050	2.050	1.317	0
2022-08-25	2.050	2.050	2.050	2.050	1.317	0
2022-08-24	2.000	2.060	2.000	2.060	1.323	16,000
2022-08-23	2.000	2.060	2.000	2.060	1.323	116,000
2022-08-22	2.060	2.060	2.060	2.060	1.323	56,000
2022-08-19	2.060	2.060	2.060	2.060	1.323	0
2022-08-18	2.010	2.060	2.010	2.060	1.323	94,000
2022-08-17	2.050	2.060	2.030	2.040	1.310	100,000
2022-08-16	2.030	2.070	2.030	2.070	1.330	32,000
2022-08-15	2.120	2.120	2.010	2.100	1.349	318,000
2022-08-12	2.130	2.130	2.120	2.120	1.362	52,000
2022-08-11	2.120	2.130	2.120	2.120	1.362	146,000
2022-08-10	2.120	2.120	2.120	2.120	1.362	0
2022-08-09	2.170	2.170	2.080	2.120	1.362	80,000
2022-08-08	2.180	2.200	2.100	2.160	1.387	34,000
2022-08-05	2.120	2.120	2.110	2.110	1.355	8,000
2022-08-04	2.040	2.050	2.020	2.020	1.297	134,500
2022-08-03	2.020	2.020	2.020	2.020	1.297	8,000
2022-08-02	2.020	2.020	2.020	2.020	1.297	0
2022-08-01	2.020	2.020	2.020	2.020	1.297	22,000
2022-07-29	2.010	2.010	1.960	1.990	1.278	684,000
2022-07-28	1.930	1.930	1.930	1.930	1.240	20,000
2022-07-27	1.950	1.950	1.950	1.950	1.253	0
2022-07-26	1.830	1.980	1.830	1.980	1.272	44,000
2022-07-25	1.920	1.920	1.920	1.920	1.233	0
2022-07-22	1.960	1.960	1.930	1.930	1.240	4,000
2022-07-21	1.930	1.930	1.930	1.930	1.240	2,000
2022-07-20	1.680	1.850	1.680	1.850	1.188	276,000
2022-07-19	1.900	1.900	1.900	1.900	1.220	2,000
2022-07-18	1.900	1.900	1.900	1.900	1.220	12,000
2022-07-15	1.870	1.920	1.870	1.900	1.220	22,000
2022-07-14	1.850	1.850	1.850	1.850	1.188	16,000
2022-07-13	1.850	1.850	1.850	1.850	1.188	12,000
2022-07-12	1.880	1.880	1.880	1.880	1.208	0
2022-07-11	1.900	1.990	1.800	1.870	1.201	146,000
2022-07-08	1.890	1.890	1.890	1.890	1.214	20,000
2022-07-07	1.890	1.890	1.880	1.880	1.208	40,000
2022-07-06	1.880	1.880	1.880	1.880	1.208	40,000
2022-07-05	1.890	1.930	1.880	1.910	1.227	100,000
2022-07-04	1.900	1.900	1.900	1.900	1.220	0
2022-06-30	1.900	1.910	1.880	1.900	1.220	90,000
2022-06-29	1.910	1.910	1.910	1.910	1.227	6,000
2022-06-28	1.930	1.930	1.930	1.930	1.240	18,000
2022-06-27	1.960	1.960	1.960	1.960	1.259	2,000
2022-06-24	1.890	1.960	1.890	1.960	1.259	64,000
2022-06-23	1.890	1.890	1.890	1.890	1.214	0
2022-06-22	1.890	1.890	1.890	1.890	1.214	0
2022-06-21	1.890	1.890	1.890	1.890	1.214	26,000
2022-06-20	1.880	1.890	1.880	1.890	1.214	40,000
2022-06-17	1.880	1.880	1.880	1.880	1.208	0
2022-06-16	1.880	1.880	1.880	1.880	1.208	0
2022-06-15	1.880	1.880	1.880	1.880	1.208	30,000
2022-06-14	1.900	1.930	1.900	1.930	1.240	10,000
2022-06-13	1.950	1.950	1.950	1.950	1.253	10,000
2022-06-10	1.930	1.930	1.930	1.930	1.240	0
2022-06-09	1.950	1.950	1.930	1.930	1.240	20,000
2022-06-08	1.910	1.910	1.910	1.910	1.227	0
2022-06-07	1.920	1.950	1.900	1.910	1.227	86,000
2022-06-06	1.960	1.960	1.940	1.940	1.246	58,000
2022-06-02	1.950	1.950	1.950	1.950	1.253	0

← NewerPage 18 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.