TIL Enviro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.610	0.630	0.610	0.630	0.580	160,000
2022-02-28	0.610	0.610	0.610	0.610	0.562	0
2022-02-25	0.610	0.610	0.610	0.610	0.562	0
2022-02-24	0.610	0.610	0.610	0.610	0.562	120,000
2022-02-23	0.610	0.610	0.610	0.610	0.562	100,000
2022-02-22	0.600	0.600	0.600	0.600	0.552	160,000
2022-02-21	0.610	0.610	0.610	0.610	0.562	0
2022-02-18	0.610	0.610	0.610	0.610	0.562	0
2022-02-17	0.610	0.610	0.610	0.610	0.562	0
2022-02-16	0.600	0.600	0.600	0.600	0.552	25,000
2022-02-15	0.600	0.600	0.600	0.600	0.552	80,000
2022-02-14	0.590	0.590	0.590	0.590	0.543	0
2022-02-11	0.600	0.600	0.570	0.580	0.534	150,000
2022-02-10	0.600	0.600	0.600	0.600	0.552	80,000
2022-02-09	0.600	0.600	0.600	0.600	0.552	240,000
2022-02-08	0.590	0.590	0.590	0.590	0.543	50,000
2022-02-07	0.580	0.580	0.580	0.580	0.534	0
2022-02-04	0.580	0.580	0.580	0.580	0.534	0
2022-01-31	0.580	0.580	0.580	0.580	0.534	0
2022-01-28	0.580	0.580	0.580	0.580	0.534	0
2022-01-27	0.580	0.580	0.580	0.580	0.534	0
2022-01-26	0.580	0.580	0.580	0.580	0.534	40,000
2022-01-25	0.580	0.580	0.580	0.580	0.534	50,000
2022-01-24	0.600	0.600	0.600	0.600	0.552	0
2022-01-21	0.600	0.600	0.600	0.600	0.552	0
2022-01-20	0.600	0.600	0.600	0.600	0.552	0
2022-01-19	0.600	0.600	0.600	0.600	0.552	0
2022-01-18	0.600	0.600	0.600	0.600	0.552	0
2022-01-17	0.600	0.600	0.600	0.600	0.552	0
2022-01-14	0.600	0.600	0.600	0.600	0.552	0
2022-01-13	0.600	0.600	0.600	0.600	0.552	0
2022-01-12	0.600	0.600	0.600	0.600	0.552	0
2022-01-11	0.600	0.600	0.600	0.600	0.552	0
2022-01-10	0.600	0.600	0.600	0.600	0.552	0
2022-01-07	0.600	0.600	0.600	0.600	0.552	0
2022-01-06	0.600	0.600	0.600	0.600	0.552	20,000
2022-01-05	0.600	0.600	0.600	0.600	0.552	120,000
2022-01-04	0.590	0.590	0.590	0.590	0.543	0
2022-01-03	0.570	0.590	0.570	0.590	0.543	15,000
2021-12-31	0.640	0.640	0.640	0.640	0.589	0
2021-12-30	0.640	0.640	0.640	0.640	0.589	0
2021-12-29	0.640	0.640	0.640	0.640	0.589	0
2021-12-28	0.640	0.640	0.640	0.640	0.589	0
2021-12-24	0.640	0.640	0.640	0.640	0.589	0
2021-12-23	0.640	0.640	0.640	0.640	0.589	0
2021-12-22	0.640	0.640	0.640	0.640	0.589	0
2021-12-21	0.640	0.640	0.640	0.640	0.589	0
2021-12-20	0.640	0.640	0.640	0.640	0.589	0
2021-12-17	0.640	0.640	0.640	0.640	0.589	80,000
2021-12-16	0.640	0.640	0.640	0.640	0.589	0
2021-12-15	0.640	0.640	0.640	0.640	0.589	100,000
2021-12-14	0.640	0.640	0.640	0.640	0.589	90,000
2021-12-13	0.650	0.650	0.650	0.650	0.598	80,000
2021-12-10	0.650	0.650	0.650	0.650	0.598	130,000
2021-12-09	0.650	0.650	0.650	0.650	0.598	120,000
2021-12-08	0.650	0.650	0.650	0.650	0.598	0
2021-12-07	0.650	0.650	0.650	0.650	0.598	0
2021-12-06	0.680	0.680	0.650	0.650	0.598	35,000
2021-12-03	0.670	0.670	0.670	0.670	0.617	0
2021-12-02	0.670	0.670	0.670	0.670	0.617	0

← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-11	0.0500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.