Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.000	2.000	1.940	1.950	1.155	68,000
2022-03-01	2.030	2.040	2.000	2.040	1.208	112,300
2022-02-28	2.080	2.080	2.030	2.040	1.208	34,010
2022-02-25	2.050	2.090	2.050	2.090	1.238	22,000
2022-02-24	2.000	2.030	1.980	2.020	1.196	126,000
2022-02-23	2.020	2.030	2.020	2.030	1.202	26,000
2022-02-22	2.010	2.010	1.990	2.000	1.184	102,000
2022-02-21	2.050	2.050	2.000	2.000	1.184	112,000
2022-02-18	2.080	2.080	2.080	2.080	1.232	16,000
2022-02-17	2.090	2.090	2.090	2.090	1.238	10,000
2022-02-16	2.050	2.090	2.050	2.090	1.238	62,000
2022-02-15	2.050	2.050	2.050	2.050	1.214	58,000
2022-02-14	2.020	2.020	2.020	2.020	1.196	20,000
2022-02-11	2.030	2.030	2.030	2.030	1.202	0
2022-02-10	2.030	2.030	2.030	2.030	1.202	10,000
2022-02-09	2.030	2.030	2.030	2.030	1.202	0
2022-02-08	2.030	2.030	2.030	2.030	1.202	0
2022-02-07	2.030	2.030	2.030	2.030	1.202	0
2022-02-04	1.990	2.030	1.990	2.030	1.202	10,000
2022-01-31	2.000	2.000	2.000	2.000	1.184	0
2022-01-28	2.010	2.010	2.010	2.010	1.190	12,000
2022-01-27	2.020	2.020	1.980	2.010	1.190	28,000
2022-01-26	2.030	2.030	2.030	2.030	1.202	0
2022-01-25	2.000	2.030	1.980	2.030	1.202	54,000
2022-01-24	2.050	2.050	2.050	2.050	1.214	0
2022-01-21	2.050	2.050	2.050	2.050	1.214	0
2022-01-20	2.050	2.050	2.050	2.050	1.214	0
2022-01-19	2.050	2.050	2.050	2.050	1.214	0
2022-01-18	2.100	2.100	2.050	2.050	1.214	24,000
2022-01-17	2.000	2.000	2.000	2.000	1.184	60,000
2022-01-14	2.000	2.000	2.000	2.000	1.184	28,000
2022-01-13	1.990	1.990	1.990	1.990	1.178	14,000
2022-01-12	1.960	1.990	1.960	1.990	1.178	50,000
2022-01-11	1.960	1.960	1.960	1.960	1.161	16,000
2022-01-10	1.980	2.000	1.930	1.990	1.178	74,000
2022-01-07	1.950	1.980	1.950	1.980	1.173	12,000
2022-01-06	1.980	1.980	1.980	1.980	1.173	6,000
2022-01-05	2.050	2.050	2.040	2.040	1.208	2,000
2022-01-04	2.010	2.090	2.010	2.060	1.220	20,000
2022-01-03	2.010	2.010	2.010	2.010	1.190	0
2021-12-31	2.010	2.010	2.010	2.010	1.190	0
2021-12-30	1.950	2.010	1.950	2.010	1.190	80,000
2021-12-29	1.940	1.940	1.940	1.940	1.149	0
2021-12-28	1.940	1.940	1.940	1.940	1.149	0
2021-12-24	1.950	1.960	1.950	1.950	1.155	4,000
2021-12-23	1.950	1.950	1.940	1.940	1.149	2,000
2021-12-22	1.900	1.900	1.900	1.900	1.125	6,000
2021-12-21	1.910	1.910	1.910	1.910	1.131	20,000
2021-12-20	1.910	1.910	1.900	1.900	1.125	20,000
2021-12-17	1.850	1.900	1.850	1.900	1.125	112,000
2021-12-16	1.900	1.900	1.760	1.820	1.078	846,000
2021-12-15	2.030	2.030	1.900	1.990	1.178	130,000
2021-12-14	2.020	2.020	2.020	2.020	1.196	4,000
2021-12-13	2.000	2.000	2.000	2.000	1.184	34,000
2021-12-10	2.000	2.000	2.000	2.000	1.184	10,000
2021-12-09	1.980	2.000	1.980	2.000	1.184	54,000
2021-12-08	2.000	2.000	2.000	2.000	1.184	150,000
2021-12-07	1.980	1.980	1.980	1.980	1.173	0
2021-12-06	1.980	1.980	1.980	1.980	1.173	10,000
2021-12-03	1.980	1.980	1.980	1.980	1.173	20,000

← NewerPage 20 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.