Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.365	0.365	0.365	0.365	0.365	0
2025-08-04	0.365	0.365	0.365	0.365	0.365	0
2025-08-01	0.365	0.365	0.365	0.365	0.365	355,000
2025-07-31	0.400	0.400	0.400	0.400	0.400	100
2025-07-30	0.435	0.435	0.400	0.400	0.400	41,550
2025-07-29	0.360	0.360	0.360	0.360	0.360	5,000
2025-07-28	0.350	0.350	0.350	0.350	0.350	0
2025-07-25	0.350	0.350	0.350	0.350	0.350	100
2025-07-24	0.350	0.350	0.350	0.350	0.350	0
2025-07-23	0.320	0.350	0.305	0.350	0.350	53,400
2025-07-22	0.340	0.340	0.340	0.340	0.340	275
2025-07-21	0.340	0.340	0.340	0.340	0.340	0
2025-07-18	0.340	0.340	0.340	0.340	0.340	125
2025-07-17	0.290	0.340	0.290	0.340	0.340	26,200
2025-07-16	0.285	0.315	0.285	0.315	0.315	28,025
2025-07-15	0.395	0.400	0.340	0.340	0.340	54,717
2025-07-14	0.300	0.300	0.300	0.300	0.300	150
2025-07-11	0.300	0.300	0.280	0.300	0.300	498,250
2025-07-10	0.325	0.325	0.325	0.325	0.325	250
2025-07-09	0.330	0.330	0.330	0.330	0.330	50
2025-07-08	0.330	0.330	0.330	0.330	0.330	200
2025-07-07	0.340	0.340	0.340	0.340	0.340	0
2025-07-04	0.340	0.340	0.340	0.340	0.340	725
2025-07-03	0.340	0.340	0.340	0.340	0.340	150
2025-07-02	0.340	0.340	0.340	0.340	0.340	425
2025-06-30	0.340	0.340	0.340	0.340	0.340	0
2025-06-27	0.340	0.340	0.340	0.340	0.340	250
2025-06-26	0.340	0.340	0.340	0.340	0.340	100,150
2025-06-25	0.280	0.340	0.280	0.340	0.340	10,075
2025-06-24	0.390	0.390	0.390	0.390	0.390	426
2025-06-23	0.390	0.390	0.390	0.390	0.390	50
2025-06-20	0.390	0.390	0.390	0.390	0.390	50
2025-06-19	0.390	0.390	0.390	0.390	0.390	250
2025-06-18	0.390	0.390	0.390	0.390	0.390	5,075
2025-06-17	0.340	0.340	0.340	0.340	0.340	0
2025-06-16	0.340	0.340	0.340	0.340	0.340	10,000
2025-06-13	0.405	0.405	0.405	0.405	0.405	0
2025-06-12	0.405	0.405	0.405	0.405	0.405	775
2025-06-11	0.405	0.405	0.405	0.405	0.405	700
2025-06-10	0.405	0.405	0.405	0.405	0.405	825
2025-06-09	0.410	0.410	0.410	0.410	0.410	250
2025-06-06	0.390	0.430	0.390	0.430	0.430	13,675
2025-06-05	0.415	0.415	0.415	0.415	0.415	0
2025-06-04	0.415	0.415	0.415	0.415	0.415	850
2025-06-03	0.420	0.420	0.420	0.420	0.420	25,000
2025-06-02	0.375	0.375	0.375	0.375	0.375	300
2025-05-30	0.375	0.375	0.375	0.375	0.375	375
2025-05-29	0.375	0.375	0.375	0.375	0.375	0
2025-05-28	0.300	0.380	0.300	0.375	0.375	20,625
2025-05-27	0.335	0.335	0.335	0.335	0.335	250
2025-05-26	0.315	0.335	0.315	0.335	0.335	25,250
2025-05-23	0.415	0.415	0.415	0.415	0.415	25
2025-05-22	0.420	0.420	0.420	0.420	0.420	25,000
2025-05-21	0.340	0.340	0.280	0.340	0.340	50
2025-05-20	0.340	0.340	0.340	0.340	0.340	150
2025-05-19	0.246	0.340	0.246	0.340	0.340	50,050
2025-05-16	0.320	0.320	0.320	0.320	0.320	300
2025-05-15	0.335	0.335	0.335	0.335	0.335	0
2025-05-14	0.335	0.335	0.335	0.335	0.335	0
2025-05-13	0.335	0.335	0.335	0.335	0.335	0

← NewerPage 6 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.