Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.315	0.315	0.300	0.310	0.310	70,125
2026-04-29	0.315	0.360	0.315	0.315	0.315	875
2026-04-28	0.315	0.315	0.315	0.315	0.315	10,500
2026-04-27	0.315	0.315	0.315	0.315	0.315	16,500
2026-04-24	0.315	0.360	0.315	0.315	0.315	75
2026-04-23	0.315	0.315	0.315	0.315	0.315	125
2026-04-22	0.315	0.315	0.315	0.315	0.315	125
2026-04-21	0.315	0.360	0.315	0.315	0.315	125
2026-04-20	0.315	0.315	0.315	0.315	0.315	22,225
2026-04-17	0.320	0.320	0.320	0.320	0.320	5,850
2026-04-16	0.320	0.320	0.320	0.320	0.320	5,850
2026-04-15	0.315	0.315	0.315	0.315	0.315	10,250
2026-04-14	0.315	0.315	0.315	0.315	0.315	10,250
2026-04-13	0.325	0.325	0.315	0.325	0.325	800
2026-04-10	0.330	0.330	0.315	0.330	0.330	1,025
2026-04-09	0.335	0.360	0.315	0.335	0.335	75
2026-04-08	0.335	0.340	0.315	0.335	0.335	75
2026-04-02	0.335	0.340	0.315	0.335	0.335	75
2026-04-01	0.335	0.340	0.315	0.335	0.335	250
2026-03-31	0.335	0.335	0.335	0.335	0.335	0
2026-03-30	0.325	0.335	0.325	0.335	0.335	25,000
2026-03-27	0.320	0.320	0.320	0.320	0.320	0
2026-03-26	0.320	0.320	0.320	0.320	0.320	0
2026-03-25	0.320	0.320	0.320	0.320	0.320	175
2026-03-24	0.320	0.320	0.320	0.320	0.320	12,050
2026-03-23	0.320	0.320	0.320	0.320	0.320	15,000
2026-03-20	0.320	0.335	0.320	0.320	0.320	775
2026-03-19	0.305	0.320	0.290	0.320	0.320	50
2026-03-18	0.305	0.320	0.290	0.320	0.320	50
2026-03-17	0.305	0.315	0.290	0.315	0.315	50
2026-03-16	0.305	0.315	0.290	0.315	0.315	50
2026-03-13	0.310	0.335	0.310	0.310	0.310	50
2026-03-12	0.305	0.305	0.290	0.305	0.305	25,000
2026-03-11	0.305	0.305	0.290	0.300	0.300	25,000
2026-03-10	0.270	0.305	0.270	0.305	0.305	1,125
2026-03-09	0.305	0.335	0.290	0.305	0.305	1,125
2026-03-06	0.270	0.305	0.270	0.305	0.305	35,000
2026-03-05	0.305	0.315	0.295	0.315	0.315	45,175
2026-03-04	0.315	0.315	0.315	0.315	0.315	0
2026-03-03	0.305	0.315	0.295	0.315	0.315	45,175
2026-03-02	0.330	0.330	0.330	0.330	0.330	0
2026-02-27	0.330	0.330	0.330	0.330	0.330	0
2026-02-26	0.330	0.330	0.330	0.330	0.330	125
2026-02-25	0.330	0.330	0.330	0.330	0.330	5,000
2026-02-24	0.340	0.340	0.335	0.335	0.335	5,050
2026-02-23	0.340	0.340	0.335	0.335	0.335	5,050
2026-02-20	0.325	0.340	0.295	0.325	0.325	450
2026-02-16	0.325	0.325	0.325	0.325	0.325	5,000
2026-02-13	0.325	0.325	0.325	0.325	0.325	5,000
2026-02-12	0.330	0.330	0.330	0.330	0.330	30,000
2026-02-11	0.335	0.335	0.335	0.335	0.335	0
2026-02-10	0.335	0.335	0.335	0.335	0.335	11,025
2026-02-09	0.320	0.320	0.320	0.320	0.320	0
2026-02-06	0.320	0.335	0.295	0.320	0.320	50
2026-02-05	0.320	0.320	0.320	0.320	0.320	7,525
2026-02-04	0.320	0.340	0.320	0.320	0.320	1,000
2026-02-03	0.320	0.340	0.320	0.320	0.320	125
2026-02-02	0.320	0.340	0.320	0.320	0.320	1,000
2026-01-30	0.320	0.320	0.320	0.320	0.320	0
2026-01-29	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 3 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.