Tongda Hong Tai Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.260	0.260	0.235	0.260	0.260	72,575
2025-02-07	0.270	0.270	0.270	0.270	0.270	5,200
2025-02-06	0.275	0.285	0.275	0.285	0.285	47,000
2025-02-05	0.325	0.325	0.325	0.325	0.325	250
2025-02-04	0.300	0.300	0.300	0.300	0.300	25
2025-02-03	0.305	0.305	0.300	0.300	0.300	40,025
2025-01-28	0.340	0.340	0.340	0.340	0.340	5,000
2025-01-27	0.320	0.320	0.320	0.320	0.320	25
2025-01-24	0.260	0.320	0.260	0.320	0.320	35,150
2025-01-23	0.365	0.365	0.365	0.365	0.365	75
2025-01-22	0.365	0.365	0.365	0.365	0.365	25
2025-01-21	0.365	0.365	0.365	0.365	0.365	0
2025-01-20	0.365	0.365	0.365	0.365	0.365	2,000
2025-01-17	0.370	0.370	0.370	0.370	0.370	0
2025-01-16	0.375	0.375	0.375	0.375	0.375	1,250
2025-01-15	0.375	0.375	0.375	0.375	0.375	175
2025-01-14	0.375	0.375	0.375	0.375	0.375	0
2025-01-13	0.375	0.375	0.375	0.375	0.375	25
2025-01-10	0.375	0.375	0.375	0.375	0.375	0
2025-01-09	0.380	0.380	0.380	0.380	0.380	0
2025-01-08	0.380	0.380	0.380	0.380	0.380	0
2025-01-07	0.380	0.380	0.380	0.380	0.380	625
2025-01-06	0.380	0.380	0.380	0.380	0.380	0
2025-01-03	0.380	0.380	0.380	0.380	0.380	50
2025-01-02	0.380	0.380	0.380	0.380	0.380	150
2024-12-31	0.300	0.380	0.300	0.380	0.380	30,000
2024-12-30	0.260	0.275	0.260	0.275	0.275	35,250
2024-12-27	0.280	0.280	0.280	0.280	0.280	5,050
2024-12-24	0.285	0.285	0.285	0.285	0.285	0
2024-12-23	0.285	0.285	0.285	0.285	0.285	0
2024-12-20	0.275	0.285	0.275	0.285	0.285	25,000
2024-12-19	0.255	0.300	0.250	0.300	0.300	85,000
2024-12-18	0.285	0.285	0.285	0.285	0.285	150
2024-12-17	0.285	0.285	0.285	0.285	0.285	275
2024-12-16	0.290	0.290	0.285	0.285	0.285	15,250
2024-12-13	0.335	0.335	0.335	0.335	0.335	1,500
2024-12-12	0.335	0.335	0.335	0.335	0.335	4,275
2024-12-11	0.335	0.335	0.335	0.335	0.335	50
2024-12-10	0.335	0.335	0.335	0.335	0.335	5,175
2024-12-09	0.330	0.330	0.330	0.330	0.330	50
2024-12-06	0.330	0.330	0.330	0.330	0.330	0
2024-12-05	0.310	0.330	0.270	0.330	0.330	20,675
2024-12-04	0.330	0.330	0.330	0.330	0.330	50
2024-12-03	0.300	0.330	0.255	0.330	0.330	20,275
2024-12-02	0.330	0.330	0.330	0.330	0.330	50
2024-11-29	0.330	0.330	0.330	0.330	0.330	3,900
2024-11-28	0.330	0.330	0.330	0.330	0.330	0
2024-11-27	0.330	0.330	0.330	0.330	0.330	25
2024-11-26	0.330	0.330	0.330	0.330	0.330	5,025
2024-11-25	0.315	0.315	0.310	0.310	0.310	45,000
2024-11-22	0.340	0.340	0.340	0.340	0.340	1,050
2024-11-21	0.340	0.340	0.340	0.340	0.340	75
2024-11-20	0.340	0.340	0.340	0.340	0.340	50
2024-11-19	0.340	0.340	0.340	0.340	0.340	1,050
2024-11-18	0.340	0.340	0.340	0.340	0.340	0
2024-11-15	0.340	0.340	0.340	0.340	0.340	1,100
2024-11-14	0.340	0.340	0.340	0.340	0.340	100
2024-11-13	0.330	0.340	0.325	0.340	0.340	96,050
2024-11-12	0.355	0.355	0.355	0.355	0.355	15,000
2024-11-11	0.360	0.360	0.360	0.360	0.360	50

← NewerPage 8 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.