Town Health International Medical Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.490	0.495	0.470	0.495	0.484	1,878,000
2022-08-25	0.485	0.490	0.450	0.490	0.479	1,722,000
2022-08-24	0.475	0.475	0.455	0.465	0.455	404,200
2022-08-23	0.475	0.475	0.460	0.465	0.455	114,500
2022-08-22	0.485	0.490	0.460	0.475	0.465	872,000
2022-08-19	0.485	0.485	0.470	0.480	0.470	5,871,000
2022-08-18	0.495	0.495	0.465	0.480	0.470	878,000
2022-08-17	0.475	0.490	0.470	0.490	0.479	1,176,500
2022-08-16	0.495	0.495	0.465	0.480	0.470	1,260,000
2022-08-15	0.475	0.495	0.470	0.480	0.470	32,000
2022-08-12	0.495	0.495	0.475	0.485	0.474	101,000
2022-08-11	0.460	0.495	0.460	0.485	0.474	35,000
2022-08-10	0.495	0.495	0.470	0.480	0.470	148,000
2022-08-09	0.495	0.495	0.475	0.490	0.479	76,000
2022-08-08	0.475	0.495	0.465	0.490	0.479	208,500
2022-08-05	0.475	0.475	0.460	0.475	0.465	2,074,000
2022-08-04	0.485	0.485	0.455	0.475	0.465	620,300
2022-08-03	0.490	0.495	0.465	0.470	0.460	355,500
2022-08-02	0.485	0.500	0.455	0.475	0.465	2,555,000
2022-08-01	0.510	0.510	0.490	0.500	0.489	1,029,800
2022-07-29	0.520	0.550	0.510	0.510	0.499	90,193,500
2022-07-28	0.560	0.580	0.520	0.520	0.509	73,669,000
2022-07-27	0.495	0.600	0.490	0.560	0.548	10,349,500
2022-07-26	0.470	0.510	0.470	0.500	0.489	20,280,500
2022-07-25	0.490	0.495	0.470	0.480	0.470	3,148,000
2022-07-22	0.475	0.495	0.475	0.475	0.465	242,500
2022-07-21	0.475	0.495	0.470	0.485	0.474	6,302,000
2022-07-20	0.470	0.495	0.470	0.485	0.474	3,172,000
2022-07-19	0.465	0.495	0.465	0.490	0.479	3,342,000
2022-07-18	0.470	0.495	0.465	0.470	0.460	1,085,000
2022-07-15	0.495	0.495	0.470	0.480	0.470	353,500
2022-07-14	0.510	0.510	0.470	0.480	0.470	457,500
2022-07-13	0.500	0.500	0.470	0.485	0.474	1,314,000
2022-07-12	0.520	0.520	0.420	0.475	0.465	5,091,000
2022-07-11	0.490	0.530	0.490	0.495	0.484	4,922,000
2022-07-08	0.455	0.520	0.455	0.490	0.479	4,412,000
2022-07-07	0.445	0.465	0.440	0.460	0.450	1,248,000
2022-07-06	0.435	0.450	0.430	0.440	0.430	436,000
2022-07-05	0.445	0.450	0.430	0.445	0.435	272,000
2022-07-04	0.455	0.460	0.440	0.450	0.439	1,032,500
2022-06-30	0.445	0.470	0.445	0.460	0.449	2,267,000
2022-06-29	0.450	0.470	0.445	0.455	0.444	1,570,000
2022-06-28	0.435	0.475	0.435	0.455	0.444	11,662,000
2022-06-27	0.385	0.465	0.385	0.455	0.444	5,926,000
2022-06-24	0.380	0.435	0.380	0.410	0.400	3,058,000
2022-06-23	0.365	0.380	0.365	0.375	0.366	308,000
2022-06-22	0.370	0.380	0.365	0.380	0.371	340,000
2022-06-21	0.375	0.380	0.365	0.380	0.371	186,500
2022-06-20	0.375	0.375	0.360	0.375	0.366	120,000
2022-06-17	0.385	0.385	0.360	0.370	0.361	46,400
2022-06-16	0.380	0.380	0.365	0.370	0.361	666,000
2022-06-15	0.380	0.380	0.370	0.375	0.366	72,000
2022-06-14	0.370	0.375	0.360	0.370	0.361	142,500
2022-06-13	0.385	0.385	0.360	0.365	0.356	718,000
2022-06-10	0.385	0.395	0.375	0.380	0.371	1,653,000
2022-06-09	0.405	0.405	0.375	0.400	0.390	8,378,000
2022-06-08	0.410	0.415	0.385	0.390	0.380	2,328,500
2022-06-07	0.425	0.425	0.390	0.410	0.400	1,874,000
2022-06-06	0.415	0.430	0.415	0.430	0.419	190,800
2022-06-02	0.420	0.430	0.420	0.420	0.410	552,000

← NewerPage 18 of 21 · 1,229 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.