Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.310	0.310	0.310	0.310	0.310	500
2024-08-09	0.310	0.310	0.310	0.310	0.310	3,025
2024-08-08	0.310	0.310	0.310	0.310	0.310	0
2024-08-07	0.320	0.320	0.320	0.320	0.320	0
2024-08-06	0.320	0.320	0.320	0.320	0.320	150
2024-08-05	0.325	0.325	0.325	0.325	0.325	50
2024-08-02	0.325	0.325	0.325	0.325	0.325	0
2024-08-01	0.325	0.325	0.325	0.325	0.325	0
2024-07-31	0.325	0.325	0.325	0.325	0.325	0
2024-07-30	0.325	0.325	0.325	0.325	0.325	2,000
2024-07-29	0.325	0.325	0.325	0.325	0.325	0
2024-07-26	0.325	0.325	0.325	0.325	0.325	0
2024-07-25	0.330	0.330	0.330	0.330	0.330	0
2024-07-24	0.330	0.330	0.330	0.330	0.330	0
2024-07-23	0.330	0.330	0.330	0.330	0.330	0
2024-07-22	0.330	0.330	0.330	0.330	0.330	500
2024-07-19	0.330	0.330	0.330	0.330	0.330	0
2024-07-18	0.330	0.330	0.330	0.330	0.330	100
2024-07-17	0.330	0.330	0.330	0.330	0.330	1,025
2024-07-16	0.330	0.330	0.330	0.330	0.330	200
2024-07-15	0.330	0.330	0.330	0.330	0.330	30,000
2024-07-12	0.260	0.330	0.260	0.330	0.330	11,050
2024-07-11	0.290	0.290	0.290	0.290	0.290	0
2024-07-10	0.290	0.290	0.290	0.290	0.290	50
2024-07-09	0.290	0.290	0.290	0.290	0.290	3,500
2024-07-08	0.290	0.290	0.290	0.290	0.290	45,350
2024-07-05	0.300	0.300	0.290	0.290	0.290	100,125
2024-07-04	0.300	0.300	0.300	0.300	0.300	16,450
2024-07-03	0.310	0.310	0.310	0.310	0.310	0
2024-07-02	0.310	0.310	0.310	0.310	0.310	100
2024-06-28	0.310	0.310	0.310	0.310	0.310	50
2024-06-27	0.310	0.310	0.310	0.310	0.310	0
2024-06-26	0.300	0.300	0.300	0.300	0.300	0
2024-06-25	0.300	0.300	0.300	0.300	0.300	0
2024-06-24	0.300	0.300	0.300	0.300	0.300	17,000
2024-06-21	0.315	0.315	0.315	0.315	0.315	0
2024-06-20	0.310	0.315	0.310	0.315	0.315	25,075
2024-06-19	0.315	0.315	0.305	0.310	0.310	100,000
2024-06-18	0.325	0.325	0.325	0.325	0.325	0
2024-06-17	0.345	0.345	0.345	0.345	0.345	175
2024-06-14	0.345	0.345	0.345	0.345	0.345	100
2024-06-13	0.345	0.345	0.345	0.345	0.345	700
2024-06-12	0.345	0.345	0.345	0.345	0.345	3,750
2024-06-11	0.345	0.345	0.345	0.345	0.345	21,575
2024-06-07	0.345	0.345	0.345	0.345	0.345	50
2024-06-06	0.345	0.345	0.345	0.345	0.345	275
2024-06-05	0.345	0.345	0.345	0.345	0.345	125
2024-06-04	0.345	0.345	0.345	0.345	0.345	0
2024-06-03	0.345	0.345	0.345	0.345	0.345	5,150
2024-05-31	0.325	0.325	0.325	0.325	0.325	20,000
2024-05-30	0.335	0.335	0.335	0.335	0.335	50
2024-05-29	0.335	0.335	0.335	0.335	0.335	0
2024-05-28	0.345	0.345	0.335	0.335	0.335	5,000
2024-05-27	0.335	0.335	0.335	0.335	0.335	10,050
2024-05-24	0.330	0.330	0.330	0.330	0.330	0
2024-05-23	0.330	0.330	0.330	0.330	0.330	6,600
2024-05-22	0.340	0.340	0.340	0.340	0.340	0
2024-05-21	0.340	0.340	0.340	0.340	0.340	10,000
2024-05-20	0.355	0.355	0.320	0.335	0.335	565,175
2024-05-17	0.385	0.385	0.385	0.385	0.385	5,075

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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