Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.405	0.410	0.350	0.385	0.385	491,350
2024-05-14	0.510	0.510	0.365	0.390	0.390	1,595,225
2024-05-13	0.550	0.550	0.550	0.550	0.550	10,000
2024-05-10	0.550	0.550	0.550	0.550	0.550	20,100
2024-05-09	0.550	0.550	0.550	0.550	0.550	90,075
2024-05-08	0.550	0.550	0.550	0.550	0.550	10,325
2024-05-07	0.550	0.550	0.550	0.550	0.550	275
2024-05-06	0.550	0.550	0.550	0.550	0.550	25
2024-05-03	0.550	0.550	0.550	0.550	0.550	275
2024-05-02	0.510	0.550	0.510	0.550	0.550	19,375
2024-04-30	0.550	0.550	0.550	0.550	0.550	75
2024-04-29	0.550	0.550	0.550	0.550	0.550	0
2024-04-26	0.550	0.550	0.550	0.550	0.550	300
2024-04-25	0.550	0.550	0.550	0.550	0.550	5,250
2024-04-24	0.590	0.590	0.580	0.580	0.580	55,850
2024-04-23	0.580	0.580	0.580	0.580	0.580	105,075
2024-04-22	0.600	0.600	0.600	0.600	0.600	0
2024-04-19	0.600	0.600	0.600	0.600	0.600	0
2024-04-18	0.790	0.790	0.600	0.600	0.600	36,875
2024-04-17	0.600	0.610	0.600	0.610	0.610	65,275
2024-04-16	0.600	0.600	0.600	0.600	0.600	10,325
2024-04-15	0.610	0.610	0.610	0.610	0.610	12,625
2024-04-12	0.610	0.610	0.610	0.610	0.610	3,025
2024-04-11	0.600	0.600	0.600	0.600	0.600	8,375
2024-04-10	0.600	0.600	0.600	0.600	0.600	78,275
2024-04-09	0.600	0.610	0.600	0.610	0.610	18,025
2024-04-08	0.600	0.610	0.600	0.610	0.610	8,175
2024-04-05	0.600	0.650	0.600	0.600	0.600	80,775
2024-04-03	0.540	0.590	0.530	0.530	0.530	15,775
2024-04-02	0.530	0.700	0.530	0.700	0.700	1,025
2024-03-28	0.620	0.620	0.620	0.620	0.620	250
2024-03-27	0.510	0.650	0.510	0.650	0.650	4,550
2024-03-26	0.520	0.690	0.520	0.690	0.690	1,075
2024-03-25	0.610	0.610	0.610	0.610	0.610	2,475
2024-03-22	0.610	0.610	0.610	0.610	0.610	1,300
2024-03-21	0.610	0.610	0.610	0.610	0.610	2,575
2024-03-20	0.630	0.740	0.600	0.720	0.720	6,100
2024-03-19	0.610	0.860	0.610	0.790	0.650	28,000
2024-03-18	0.062	0.067	0.062	0.063	0.052	81,500
2024-03-15	0.061	0.061	0.061	0.061	0.050	4,250
2024-03-14	0.061	0.063	0.060	0.063	0.052	741,250
2024-03-13	0.070	0.070	0.070	0.070	0.058	1,000
2024-03-12	0.055	0.070	0.055	0.070	0.058	1,246,250
2024-03-11	0.061	0.061	0.060	0.060	0.049	444,250
2024-03-08	0.052	0.060	0.052	0.060	0.049	91,500
2024-03-07	0.060	0.060	0.053	0.056	0.046	63,250
2024-03-06	0.061	0.061	0.061	0.061	0.050	0
2024-03-05	0.060	0.061	0.058	0.061	0.050	107,500
2024-03-04	0.058	0.058	0.058	0.058	0.048	2,500
2024-03-01	0.058	0.058	0.058	0.058	0.048	12,500
2024-02-29	0.056	0.056	0.056	0.056	0.046	75,750
2024-02-28	0.060	0.060	0.056	0.056	0.046	1,301,000
2024-02-27	0.061	0.061	0.061	0.061	0.050	250
2024-02-26	0.070	0.073	0.056	0.062	0.051	2,922,500
2024-02-23	0.058	0.063	0.057	0.063	0.052	2,226,750
2024-02-22	0.059	0.059	0.057	0.058	0.048	219,500
2024-02-21	0.061	0.061	0.060	0.060	0.049	189,000
2024-02-20	0.059	0.059	0.059	0.059	0.049	0
2024-02-19	0.064	0.064	0.058	0.058	0.048	58,500
2024-02-16	0.057	0.062	0.057	0.062	0.051	5,250

← NewerPage 11 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.