Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.950	1.950	1.950	1.950	1.253	0
2022-05-31	1.920	1.960	1.910	1.950	1.253	162,000
2022-05-30	2.060	2.060	2.050	2.050	1.214	704,000
2022-05-27	2.050	2.050	2.050	2.050	1.214	0
2022-05-26	2.030	2.050	1.900	2.050	1.214	142,000
2022-05-25	2.070	2.070	2.070	2.070	1.226	0
2022-05-24	2.070	2.070	2.070	2.070	1.226	0
2022-05-23	2.070	2.070	2.070	2.070	1.226	20,000
2022-05-20	2.020	2.030	1.990	2.030	1.202	60,000
2022-05-19	2.050	2.050	2.050	2.050	1.214	0
2022-05-18	2.050	2.050	2.050	2.050	1.214	0
2022-05-17	2.060	2.060	2.060	2.060	1.220	0
2022-05-16	2.070	2.070	2.060	2.060	1.220	16,000
2022-05-13	2.000	2.000	2.000	2.000	1.184	8,000
2022-05-12	1.970	1.980	1.970	1.980	1.173	10,000
2022-05-11	1.990	1.990	1.990	1.990	1.178	80,000
2022-05-10	2.050	2.070	1.980	1.990	1.178	74,000
2022-05-06	2.050	2.050	2.050	2.050	1.214	0
2022-05-05	2.050	2.050	2.050	2.050	1.214	0
2022-05-04	2.100	2.100	2.100	2.100	1.244	2,000
2022-05-03	2.020	2.020	2.020	2.020	1.196	0
2022-04-29	1.980	2.020	1.980	2.020	1.196	16,000
2022-04-28	1.950	2.000	1.940	1.980	1.173	64,000
2022-04-27	1.950	1.950	1.950	1.950	1.155	0
2022-04-26	1.950	2.000	1.950	1.950	1.155	188,000
2022-04-25	1.980	1.980	1.910	1.950	1.155	50,000
2022-04-22	2.000	2.000	1.980	2.000	1.184	164,000
2022-04-21	2.040	2.040	2.010	2.010	1.190	56,000
2022-04-20	2.030	2.030	2.030	2.030	1.202	30,000
2022-04-19	2.030	2.030	2.030	2.030	1.202	4,000
2022-04-14	2.050	2.070	2.050	2.070	1.226	180,000
2022-04-13	2.100	2.100	2.070	2.070	1.226	64,000
2022-04-12	2.100	2.100	2.050	2.100	1.244	104,000
2022-04-11	2.100	2.100	2.100	2.100	1.244	70,000
2022-04-08	2.120	2.120	2.120	2.120	1.255	0
2022-04-07	2.110	2.120	2.110	2.120	1.255	16,000
2022-04-06	2.120	2.120	2.120	2.120	1.255	140,000
2022-04-04	2.050	2.110	2.020	2.110	1.250	22,000
2022-04-01	2.100	2.100	2.100	2.100	1.244	54,000
2022-03-31	2.100	2.100	2.080	2.100	1.244	146,000
2022-03-30	2.110	2.110	2.100	2.100	1.244	12,000
2022-03-29	2.070	2.150	2.060	2.090	1.238	36,000
2022-03-28	2.110	2.110	2.110	2.110	1.250	90,000
2022-03-25	2.130	2.130	2.110	2.110	1.250	52,000
2022-03-24	2.110	2.130	2.110	2.130	1.261	54,000
2022-03-23	2.080	2.130	2.060	2.130	1.261	1,032,000
2022-03-22	2.090	2.100	2.080	2.080	1.232	32,000
2022-03-21	2.100	2.100	2.030	2.090	1.238	110,000
2022-03-18	2.000	2.050	1.990	2.050	1.214	68,000
2022-03-17	2.000	2.000	1.980	2.000	1.184	24,000
2022-03-16	1.900	1.980	1.890	1.980	1.173	36,000
2022-03-15	1.850	1.850	1.840	1.840	1.090	10,000
2022-03-14	1.860	1.860	1.850	1.850	1.096	28,000
2022-03-11	1.900	1.900	1.900	1.900	1.125	0
2022-03-10	1.880	1.900	1.880	1.900	1.125	8,000
2022-03-09	1.880	1.890	1.630	1.890	1.119	180,000
2022-03-08	1.950	1.950	1.830	1.830	1.084	70,000
2022-03-07	1.900	1.990	1.900	1.950	1.155	44,000
2022-03-04	1.960	1.960	1.900	1.900	1.125	84,000
2022-03-03	1.980	2.000	1.980	2.000	1.184	20,000

← NewerPage 19 of 21 · 1,234 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.