Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.740	2.740	2.740	2.740	2.292	0
2024-11-06	2.740	2.740	2.740	2.740	2.292	8,000
2024-11-05	2.740	2.740	2.740	2.740	2.292	0
2024-11-04	2.740	2.740	2.740	2.740	2.292	8,000
2024-11-01	2.740	2.740	2.740	2.740	2.292	0
2024-10-31	2.740	2.740	2.740	2.740	2.292	0
2024-10-30	2.740	2.740	2.740	2.740	2.292	0
2024-10-29	2.740	2.740	2.740	2.740	2.292	0
2024-10-28	2.740	2.740	2.740	2.740	2.292	0
2024-10-25	2.740	2.740	2.740	2.740	2.292	12,000
2024-10-24	2.790	2.790	2.790	2.790	2.333	0
2024-10-23	2.800	2.800	2.800	2.800	2.342	38,000
2024-10-22	2.800	2.800	2.800	2.800	2.342	2,000
2024-10-21	2.790	2.790	2.790	2.790	2.333	0
2024-10-18	2.790	2.790	2.790	2.790	2.333	6,000
2024-10-17	2.750	2.800	2.750	2.800	2.342	4,000
2024-10-16	2.750	2.750	2.750	2.750	2.300	0
2024-10-15	2.760	2.760	2.760	2.760	2.308	0
2024-10-14	2.770	2.770	2.770	2.770	2.317	0
2024-10-10	2.800	2.800	2.770	2.770	2.317	2,000
2024-10-09	2.700	2.700	2.700	2.700	2.258	0
2024-10-08	2.800	2.800	2.700	2.700	2.258	8,000
2024-10-07	2.730	2.800	2.730	2.800	2.342	28,000
2024-10-04	2.700	2.700	2.700	2.700	2.258	4,000
2024-10-03	2.740	2.740	2.700	2.700	2.258	34,000
2024-10-02	2.800	2.800	2.720	2.720	2.275	88,000
2024-09-30	2.720	2.720	2.720	2.720	2.275	10,000
2024-09-27	2.670	2.750	2.670	2.750	2.300	44,000
2024-09-26	2.660	2.660	2.660	2.660	2.225	0
2024-09-25	2.600	2.660	2.600	2.660	2.225	20,000
2024-09-24	2.560	2.590	2.560	2.590	2.166	16,000
2024-09-23	2.590	2.590	2.520	2.550	2.133	78,000
2024-09-20	2.590	2.590	2.590	2.590	2.166	4,000
2024-09-19	2.550	2.550	2.550	2.550	2.133	0
2024-09-17	2.550	2.550	2.550	2.550	2.133	0
2024-09-16	2.550	2.550	2.550	2.550	2.133	0
2024-09-13	2.550	2.550	2.550	2.550	2.133	0
2024-09-12	2.550	2.550	2.550	2.550	2.133	0
2024-09-11	2.550	2.550	2.550	2.550	2.133	4,000
2024-09-10	2.560	2.560	2.560	2.560	2.141	0
2024-09-09	2.560	2.560	2.560	2.560	2.141	8,000
2024-09-05	2.610	2.610	2.610	2.610	2.089	0
2024-09-04	2.610	2.610	2.610	2.610	2.089	0
2024-09-03	2.580	2.750	2.580	2.610	2.089	38,000
2024-09-02	2.570	2.570	2.560	2.560	2.049	126,000
2024-08-30	2.550	2.570	2.550	2.570	2.057	4,000
2024-08-29	2.680	2.680	2.540	2.550	2.041	60,000
2024-08-28	2.560	2.620	2.560	2.610	2.089	14,000
2024-08-27	2.550	2.550	2.550	2.550	2.041	54,000
2024-08-26	2.560	2.560	2.490	2.550	2.041	878,000
2024-08-23	2.550	2.550	2.550	2.550	2.041	16,000
2024-08-22	2.550	2.550	2.550	2.550	2.041	0
2024-08-21	2.480	2.550	2.480	2.550	2.041	40,000
2024-08-20	2.500	2.510	2.470	2.470	1.977	12,000
2024-08-19	2.510	2.520	2.460	2.520	2.017	82,000
2024-08-16	2.470	2.470	2.460	2.470	1.977	76,000
2024-08-15	2.470	2.470	2.470	2.470	1.977	14,000
2024-08-14	2.470	2.470	2.470	2.470	1.977	88,000
2024-08-13	2.480	2.480	2.460	2.470	1.977	74,000
2024-08-12	2.470	2.470	2.470	2.470	1.977	4,000

← NewerPage 9 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.