Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.305	0.305	0.300	0.300	0.300	150,000
2026-07-28	0.320	0.320	0.320	0.320	0.320	0
2026-07-27	0.305	0.395	0.305	0.320	0.320	50,075
2026-07-24	0.305	0.400	0.300	0.305	0.305	4,000
2026-07-23	0.305	0.400	0.305	0.305	0.305	50
2026-07-22	0.305	0.305	0.305	0.305	0.305	30,025
2026-07-21	0.410	0.410	0.320	0.320	0.320	0
2026-07-20	0.320	0.320	0.320	0.320	0.320	0
2026-07-17	0.320	0.320	0.320	0.320	0.320	0
2026-07-16	0.410	0.410	0.320	0.320	0.320	35,000
2026-07-15	0.305	0.305	0.305	0.305	0.305	0
2026-07-14	0.305	0.305	0.305	0.305	0.305	30,325
2026-07-13	0.305	0.310	0.290	0.310	0.310	40,125
2026-07-10	0.385	0.385	0.305	0.385	0.385	25
2026-07-09	0.385	0.385	0.305	0.385	0.385	25
2026-07-08	0.385	0.385	0.260	0.385	0.385	25
2026-07-07	0.385	0.385	0.385	0.385	0.385	50
2026-07-06	0.385	0.385	0.270	0.385	0.385	50
2026-07-03	0.385	0.385	0.385	0.385	0.385	30,125
2026-07-02	0.385	0.385	0.385	0.385	0.385	30,125
2026-06-30	0.305	0.390	0.295	0.305	0.305	75
2026-06-29	0.305	0.305	0.305	0.305	0.305	30,000
2026-06-26	0.310	0.310	0.310	0.310	0.310	10,000
2026-06-25	0.340	0.340	0.340	0.340	0.340	0
2026-06-24	0.340	0.390	0.310	0.340	0.340	25
2026-06-23	0.340	0.390	0.310	0.340	0.340	50
2026-06-22	0.340	0.340	0.340	0.340	0.340	0
2026-06-18	0.340	0.390	0.320	0.340	0.340	75
2026-06-17	0.340	0.390	0.320	0.340	0.340	25
2026-06-16	0.340	0.340	0.340	0.340	0.340	0
2026-06-15	0.340	0.340	0.340	0.340	0.340	0
2026-06-12	0.340	0.390	0.330	0.340	0.340	50
2026-06-11	0.340	0.340	0.340	0.340	0.340	5,025
2026-06-10	0.390	0.390	0.390	0.390	0.390	0
2026-06-09	0.385	0.390	0.385	0.390	0.390	780,000
2026-06-08	0.385	0.390	0.340	0.385	0.385	150
2026-06-05	0.385	0.385	0.385	0.385	0.385	30,025
2026-06-04	0.320	0.350	0.320	0.350	0.350	40,000
2026-06-03	0.320	0.350	0.320	0.350	0.350	40,000
2026-06-02	0.320	0.320	0.315	0.315	0.315	29,525
2026-06-01	0.320	0.330	0.320	0.330	0.330	30,000
2026-05-29	0.380	0.380	0.380	0.380	0.380	0
2026-05-28	0.385	0.390	0.320	0.385	0.385	50
2026-05-27	0.385	0.385	0.320	0.385	0.385	25
2026-05-26	0.390	0.390	0.390	0.390	0.390	30,250
2026-05-22	0.325	0.325	0.325	0.325	0.325	0
2026-05-21	0.325	0.400	0.310	0.325	0.325	1,150
2026-05-20	0.325	0.325	0.325	0.325	0.325	31,575
2026-05-19	0.395	0.395	0.320	0.395	0.395	25
2026-05-18	0.395	0.400	0.395	0.400	0.400	190,000
2026-05-15	0.395	0.395	0.395	0.395	0.395	6,100
2026-05-14	0.395	0.395	0.395	0.395	0.395	6,100
2026-05-13	0.385	0.385	0.385	0.385	0.385	10,000
2026-05-12	0.415	0.415	0.395	0.395	0.395	30,075
2026-05-11	0.310	0.400	0.300	0.310	0.310	50
2026-05-08	0.400	0.400	0.295	0.310	0.310	50,275
2026-05-07	0.375	0.400	0.275	0.375	0.375	375
2026-05-06	0.375	0.375	0.375	0.375	0.375	30,050
2026-05-05	0.300	0.300	0.300	0.300	0.300	11,875
2026-05-04	0.310	0.380	0.300	0.310	0.310	4,075

← NewerPage 2 of 21 · 1,229 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.