Tokyo Chuo Auction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.890	0.930	0.890	0.930	0.918	136,000
2022-03-01	0.940	0.950	0.940	0.950	0.938	4,000
2022-02-28	0.900	0.940	0.850	0.940	0.928	52,000
2022-02-25	0.960	0.960	0.960	0.960	0.948	0
2022-02-24	0.950	0.950	0.950	0.950	0.938	0
2022-02-23	0.960	0.960	0.960	0.960	0.948	0
2022-02-22	0.960	0.960	0.960	0.960	0.948	0
2022-02-21	0.940	0.960	0.920	0.950	0.938	128,000
2022-02-18	0.970	0.970	0.970	0.970	0.957	0
2022-02-17	0.950	0.970	0.940	0.970	0.957	10,000
2022-02-16	0.980	0.980	0.980	0.980	0.967	0
2022-02-15	0.970	0.970	0.970	0.970	0.957	6,000
2022-02-14	0.970	0.990	0.970	0.990	0.977	22,000
2022-02-11	1.090	1.090	1.060	1.060	1.046	2,000
2022-02-10	0.950	1.110	0.950	1.090	1.076	82,000
2022-02-09	0.880	1.500	0.880	1.060	1.046	1,082,000
2022-02-08	0.920	0.960	0.900	0.960	0.948	116,000
2022-02-07	0.990	0.990	0.990	0.990	0.977	2,000
2022-02-04	0.980	0.980	0.980	0.980	0.967	0
2022-01-31	0.980	0.980	0.980	0.980	0.967	0
2022-01-28	0.980	0.980	0.980	0.980	0.967	0
2022-01-27	0.980	0.980	0.980	0.980	0.967	0
2022-01-26	0.980	0.980	0.980	0.980	0.967	10,000
2022-01-25	0.970	0.970	0.970	0.970	0.957	0
2022-01-24	0.970	0.970	0.970	0.970	0.957	0
2022-01-21	0.970	0.970	0.970	0.970	0.957	36,000
2022-01-20	0.950	0.980	0.950	0.980	0.967	42,000
2022-01-19	0.980	0.980	0.980	0.980	0.967	0
2022-01-18	0.980	0.980	0.980	0.980	0.967	0
2022-01-17	0.980	0.980	0.980	0.980	0.967	0
2022-01-14	0.970	0.970	0.970	0.970	0.957	0
2022-01-13	0.970	0.970	0.970	0.970	0.957	0
2022-01-12	0.970	1.000	0.970	0.970	0.957	22,000
2022-01-11	0.960	0.960	0.960	0.960	0.948	0
2022-01-10	0.970	0.970	0.970	0.970	0.957	0
2022-01-07	0.970	0.970	0.970	0.970	0.957	0
2022-01-06	0.960	0.970	0.960	0.970	0.957	50,000
2022-01-05	0.960	0.960	0.960	0.960	0.948	22,000
2022-01-04	0.940	0.960	0.940	0.950	0.938	134,000
2022-01-03	0.960	0.960	0.960	0.960	0.948	0
2021-12-31	0.960	0.960	0.960	0.960	0.948	0
2021-12-30	0.850	0.960	0.850	0.960	0.948	6,000
2021-12-29	0.950	0.950	0.950	0.950	0.938	0
2021-12-28	0.940	0.940	0.940	0.940	0.928	0
2021-12-24	0.940	0.940	0.940	0.940	0.928	0
2021-12-23	0.940	0.940	0.940	0.940	0.928	22,000
2021-12-22	0.950	0.950	0.950	0.950	0.938	10,000
2021-12-21	0.940	0.940	0.940	0.940	0.928	0
2021-12-20	0.930	0.930	0.930	0.930	0.918	0
2021-12-17	0.940	0.940	0.940	0.940	0.928	0
2021-12-16	0.930	0.930	0.930	0.930	0.918	0
2021-12-15	0.880	0.920	0.880	0.920	0.908	82,000
2021-12-14	0.940	0.940	0.940	0.940	0.928	0
2021-12-13	0.950	0.950	0.950	0.950	0.938	0
2021-12-10	0.860	0.940	0.860	0.940	0.928	10,000
2021-12-09	0.860	0.950	0.860	0.950	0.938	34,000
2021-12-08	0.980	0.980	0.830	0.980	0.967	22,000
2021-12-07	0.930	0.970	0.900	0.970	0.957	74,000
2021-12-06	1.040	1.040	1.030	1.030	1.017	44,000
2021-12-03	0.990	0.990	0.870	0.990	0.977	40,000

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-05	0.0100 HKD
2021-09-06	0.0100 HKD
2020-09-23	0.0100 HKD
2019-09-04	0.0200 HKD

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