Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.385	0.385	0.385	0.385	0.385	0
2025-10-30	0.385	0.385	0.385	0.385	0.385	30,050
2025-10-28	0.390	0.390	0.390	0.390	0.390	25
2025-10-27	0.390	0.390	0.390	0.390	0.390	0
2025-10-24	0.390	0.390	0.390	0.390	0.390	50
2025-10-23	0.390	0.390	0.390	0.390	0.390	0
2025-10-22	0.390	0.390	0.390	0.390	0.390	0
2025-10-21	0.390	0.390	0.390	0.390	0.390	5,350
2025-10-20	0.390	0.390	0.390	0.390	0.390	10,500
2025-10-17	0.390	0.390	0.345	0.390	0.390	75
2025-10-16	0.385	0.390	0.385	0.390	0.390	35,075
2025-10-15	0.390	0.390	0.390	0.390	0.390	150
2025-10-14	0.390	0.390	0.390	0.390	0.390	50
2025-10-13	0.390	0.390	0.390	0.390	0.390	0
2025-10-10	0.390	0.390	0.390	0.390	0.390	50
2025-10-09	0.395	0.395	0.360	0.390	0.390	20,000
2025-10-08	0.330	0.400	0.325	0.400	0.400	58,000
2025-10-06	0.345	0.345	0.345	0.345	0.345	10,025
2025-10-03	0.320	0.350	0.320	0.350	0.350	10,025
2025-10-02	0.420	0.420	0.420	0.420	0.420	1,375
2025-09-30	0.325	0.420	0.325	0.420	0.420	55,525
2025-09-29	0.350	0.350	0.285	0.295	0.295	28,300
2025-09-26	0.350	0.350	0.350	0.350	0.350	0
2025-09-25	0.345	0.350	0.340	0.350	0.350	42,475
2025-09-24	0.425	0.425	0.425	0.425	0.425	0
2025-09-23	0.425	0.425	0.425	0.425	0.425	0
2025-09-22	0.425	0.425	0.425	0.425	0.425	0
2025-09-19	0.425	0.425	0.425	0.425	0.425	25
2025-09-18	0.425	0.425	0.425	0.425	0.425	50
2025-09-17	0.425	0.425	0.425	0.425	0.425	475
2025-09-16	0.425	0.425	0.425	0.425	0.425	75
2025-09-15	0.425	0.425	0.425	0.425	0.425	0
2025-09-12	0.425	0.425	0.425	0.425	0.425	1,200
2025-09-11	0.340	0.440	0.340	0.435	0.435	36,000
2025-09-10	0.360	0.360	0.360	0.360	0.360	6,075
2025-09-09	0.355	0.355	0.355	0.355	0.355	30,025
2025-09-08	0.435	0.435	0.435	0.435	0.435	0
2025-09-05	0.435	0.435	0.435	0.435	0.435	5,000
2025-09-04	0.440	0.440	0.435	0.435	0.435	30,025
2025-09-03	0.360	0.360	0.360	0.360	0.360	0
2025-09-02	0.360	0.360	0.360	0.360	0.360	0
2025-09-01	0.360	0.360	0.360	0.360	0.360	50
2025-08-29	0.360	0.360	0.360	0.360	0.360	225
2025-08-28	0.360	0.360	0.360	0.360	0.360	0
2025-08-27	0.360	0.360	0.340	0.360	0.360	35,025
2025-08-26	0.440	0.440	0.440	0.440	0.440	1,025
2025-08-25	0.440	0.440	0.440	0.440	0.440	0
2025-08-22	0.415	0.445	0.415	0.440	0.440	35,225
2025-08-21	0.360	0.360	0.360	0.360	0.360	5,150
2025-08-20	0.350	0.350	0.350	0.350	0.350	0
2025-08-19	0.345	0.360	0.345	0.345	0.345	11,425
2025-08-18	0.320	0.400	0.320	0.400	0.400	110,625
2025-08-15	0.420	0.420	0.420	0.420	0.420	0
2025-08-14	0.420	0.420	0.420	0.420	0.420	50
2025-08-13	0.430	0.430	0.430	0.430	0.430	50
2025-08-12	0.440	0.440	0.440	0.440	0.440	50
2025-08-11	0.345	0.445	0.345	0.440	0.440	167,300
2025-08-08	0.370	0.370	0.370	0.370	0.370	5,000
2025-08-07	0.315	0.330	0.315	0.330	0.330	20,000
2025-08-06	0.315	0.350	0.315	0.350	0.350	35,000

← NewerPage 5 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.