Town Health International Medical Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.305	0.325	0.290	0.305	0.298	5,016,000
2022-11-21	0.310	0.315	0.300	0.315	0.308	676,000
2022-11-18	0.300	0.310	0.300	0.310	0.303	1,886,000
2022-11-17	0.300	0.310	0.300	0.310	0.303	3,491,000
2022-11-16	0.315	0.315	0.290	0.300	0.294	11,740,000
2022-11-15	0.300	0.335	0.300	0.305	0.298	22,943,000
2022-11-14	0.325	0.335	0.300	0.300	0.294	21,240,000
2022-11-11	0.335	0.340	0.315	0.320	0.313	14,146,000
2022-11-10	0.330	0.340	0.320	0.335	0.328	21,278,000
2022-11-09	0.345	0.345	0.320	0.340	0.333	9,978,000
2022-11-08	0.350	0.350	0.325	0.350	0.342	31,581,000
2022-11-07	0.345	0.350	0.340	0.350	0.342	23,580,200
2022-11-04	0.355	0.355	0.330	0.345	0.338	23,277,000
2022-11-03	0.350	0.350	0.340	0.345	0.338	52,000
2022-11-02	0.350	0.355	0.335	0.345	0.338	1,068,000
2022-11-01	0.350	0.350	0.340	0.350	0.342	286,000
2022-10-31	0.360	0.360	0.335	0.355	0.347	17,127,200
2022-10-28	0.355	0.355	0.330	0.350	0.342	583,500
2022-10-27	0.355	0.360	0.335	0.355	0.347	7,410,000
2022-10-26	0.345	0.350	0.325	0.335	0.328	9,760,000
2022-10-25	0.335	0.345	0.325	0.345	0.338	452,500
2022-10-24	0.355	0.360	0.330	0.340	0.333	41,129,000
2022-10-21	0.360	0.365	0.345	0.365	0.357	12,736,500
2022-10-20	0.350	0.355	0.345	0.355	0.347	380,000
2022-10-19	0.365	0.370	0.350	0.360	0.352	1,329,500
2022-10-18	0.350	0.355	0.350	0.350	0.342	327,000
2022-10-17	0.360	0.360	0.340	0.360	0.352	2,210,000
2022-10-14	0.370	0.370	0.355	0.365	0.357	6,550,000
2022-10-13	0.370	0.375	0.350	0.350	0.342	38,822,000
2022-10-12	0.370	0.390	0.365	0.375	0.367	49,766,000
2022-10-11	0.345	0.390	0.340	0.380	0.372	53,464,000
2022-10-10	0.360	0.360	0.330	0.350	0.342	10,148,000
2022-10-07	0.370	0.375	0.365	0.365	0.357	947,500
2022-10-06	0.390	0.390	0.375	0.390	0.382	2,752,800
2022-10-05	0.390	0.390	0.380	0.390	0.382	754,000
2022-10-03	0.405	0.405	0.385	0.400	0.391	898,500
2022-09-30	0.440	0.440	0.420	0.420	0.411	680,000
2022-09-29	0.460	0.460	0.430	0.445	0.435	22,846,500
2022-09-28	0.455	0.460	0.450	0.460	0.450	29,827,500
2022-09-27	0.465	0.485	0.455	0.465	0.455	22,325,000
2022-09-26	0.470	0.480	0.465	0.465	0.455	764,500
2022-09-23	0.490	0.490	0.475	0.475	0.465	42,420,000
2022-09-22	0.490	0.495	0.480	0.480	0.470	51,671,000
2022-09-21	0.470	0.495	0.470	0.495	0.484	12,344,500
2022-09-20	0.495	0.500	0.470	0.475	0.465	30,951,000
2022-09-19	0.490	0.510	0.450	0.510	0.499	25,215,419
2022-09-16	0.495	0.495	0.465	0.475	0.465	258,000
2022-09-15	0.485	0.495	0.470	0.490	0.479	1,394,000
2022-09-14	0.480	0.495	0.460	0.475	0.465	299,000
2022-09-13	0.500	0.510	0.470	0.480	0.470	5,329,800
2022-09-09	0.495	0.520	0.495	0.520	0.509	8,968,000
2022-09-08	0.470	0.510	0.470	0.510	0.499	2,037,000
2022-09-07	0.470	0.490	0.470	0.490	0.479	125,500
2022-09-06	0.480	0.485	0.460	0.480	0.470	677,500
2022-09-05	0.485	0.495	0.465	0.485	0.474	844,000
2022-09-02	0.490	0.490	0.460	0.485	0.474	42,000
2022-09-01	0.510	0.510	0.470	0.485	0.474	627,900
2022-08-31	0.485	0.500	0.480	0.500	0.489	1,860,000
2022-08-30	0.520	0.520	0.480	0.490	0.479	869,500
2022-08-29	0.495	0.510	0.485	0.500	0.489	1,724,500

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0018 HKD
2025-06-11	0.0012 HKD
2024-06-18	0.0012 HKD
2023-06-27	0.0012 HKD
2022-07-05	0.0015 HKD
2019-07-03	0.0025 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.