Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.325	0.325	0.290	0.320	0.320	66,450
2026-01-27	0.290	0.290	0.290	0.290	0.290	0
2026-01-26	0.290	0.290	0.290	0.290	0.290	0
2026-01-23	0.290	0.290	0.290	0.290	0.290	1,050
2026-01-22	0.295	0.295	0.285	0.290	0.290	16,450
2026-01-21	0.305	0.335	0.285	0.305	0.305	75
2026-01-20	0.305	0.305	0.305	0.305	0.305	0
2026-01-19	0.305	0.305	0.305	0.305	0.305	0
2026-01-16	0.305	0.305	0.305	0.305	0.305	150
2026-01-15	0.305	0.335	0.290	0.305	0.305	150
2026-01-14	0.305	0.305	0.305	0.305	0.305	250
2026-01-13	0.305	0.330	0.285	0.305	0.305	250
2026-01-12	0.305	0.305	0.305	0.305	0.305	31,075
2026-01-09	0.335	0.335	0.305	0.305	0.305	35,175
2026-01-08	0.340	0.340	0.340	0.340	0.340	5,650
2026-01-07	0.355	0.355	0.355	0.355	0.355	0
2026-01-06	0.345	0.355	0.345	0.355	0.355	5,200
2026-01-05	0.375	0.380	0.340	0.375	0.375	5,000
2026-01-02	0.375	0.375	0.375	0.375	0.375	0
2025-12-31	0.325	0.380	0.325	0.375	0.375	10,525
2025-12-30	0.390	0.390	0.385	0.390	0.390	71,271
2025-12-29	0.340	0.340	0.340	0.340	0.340	7,000
2025-12-24	0.345	0.390	0.340	0.345	0.345	375
2025-12-23	0.345	0.400	0.340	0.345	0.345	50
2025-12-22	0.345	0.400	0.340	0.345	0.345	50
2025-12-19	0.345	0.345	0.345	0.345	0.345	0
2025-12-18	0.345	0.400	0.340	0.345	0.345	100
2025-12-17	0.345	0.345	0.345	0.345	0.345	0
2025-12-16	0.395	0.395	0.340	0.340	0.340	30,000
2025-12-15	0.340	0.340	0.340	0.340	0.340	250
2025-12-12	0.340	0.340	0.340	0.340	0.340	30,100
2025-12-11	0.335	0.345	0.335	0.345	0.345	5,000
2025-12-10	0.435	0.435	0.430	0.430	0.430	5,000
2025-12-09	0.320	0.420	0.320	0.420	0.420	35,000
2025-12-08	0.365	0.410	0.365	0.400	0.400	10,500
2025-12-05	0.320	0.320	0.320	0.320	0.320	5,000
2025-12-04	0.325	0.325	0.315	0.325	0.325	25
2025-12-03	0.325	0.325	0.325	0.325	0.325	300
2025-12-02	0.325	0.325	0.325	0.325	0.325	0
2025-12-01	0.325	0.325	0.325	0.325	0.325	5,175
2025-11-28	0.370	0.370	0.370	0.370	0.370	25
2025-11-27	0.370	0.370	0.370	0.370	0.370	30,250
2025-11-26	0.345	0.345	0.345	0.345	0.345	75
2025-11-25	0.345	0.345	0.345	0.345	0.345	50
2025-11-24	0.345	0.345	0.345	0.345	0.345	0
2025-11-21	0.345	0.345	0.345	0.345	0.345	0
2025-11-20	0.345	0.345	0.345	0.345	0.345	75
2025-11-19	0.345	0.345	0.345	0.345	0.345	50
2025-11-18	0.345	0.345	0.345	0.345	0.345	0
2025-11-17	0.345	0.345	0.345	0.345	0.345	0
2025-11-14	0.340	0.345	0.340	0.345	0.345	12,500
2025-11-13	0.310	0.310	0.310	0.310	0.310	10,025
2025-11-12	0.310	0.345	0.305	0.310	0.310	25
2025-11-11	0.305	0.310	0.300	0.310	0.310	60,075
2025-11-10	0.320	0.320	0.315	0.320	0.320	25
2025-11-07	0.310	0.325	0.310	0.325	0.325	40,975
2025-11-06	0.340	0.370	0.310	0.340	0.340	1,025
2025-11-05	0.320	0.340	0.300	0.340	0.340	214,300
2025-11-04	0.385	0.385	0.385	0.385	0.385	0
2025-11-03	0.385	0.385	0.385	0.385	0.385	50

← NewerPage 4 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.