Town Health International Medical Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.425	0.440	0.425	0.440	0.429	22,616,000
2022-05-31	0.420	0.435	0.420	0.420	0.410	15,226,000
2022-05-30	0.425	0.435	0.420	0.425	0.414	591,000
2022-05-27	0.425	0.430	0.420	0.425	0.414	472,000
2022-05-26	0.445	0.445	0.415	0.430	0.419	2,034,300
2022-05-25	0.440	0.445	0.415	0.445	0.434	11,734,000
2022-05-24	0.445	0.445	0.425	0.430	0.419	386,000
2022-05-23	0.465	0.465	0.445	0.450	0.439	584,500
2022-05-20	0.440	0.460	0.440	0.450	0.439	1,720,500
2022-05-19	0.425	0.440	0.425	0.435	0.424	327,000
2022-05-18	0.420	0.440	0.420	0.435	0.424	1,004,000
2022-05-17	0.425	0.440	0.420	0.425	0.414	672,400
2022-05-16	0.425	0.440	0.420	0.425	0.414	607,000
2022-05-13	0.420	0.440	0.420	0.430	0.419	637,000
2022-05-12	0.460	0.460	0.420	0.430	0.419	1,338,000
2022-05-11	0.420	0.450	0.420	0.440	0.429	1,756,000
2022-05-10	0.415	0.430	0.415	0.425	0.414	1,673,500
2022-05-06	0.430	0.430	0.415	0.415	0.405	2,052,000
2022-05-05	0.435	0.460	0.425	0.435	0.424	583,000
2022-05-04	0.455	0.460	0.420	0.430	0.419	7,914,000
2022-05-03	0.475	0.485	0.450	0.455	0.444	1,798,000
2022-04-29	0.450	0.475	0.440	0.460	0.449	2,230,100
2022-04-28	0.440	0.495	0.430	0.465	0.453	10,417,000
2022-04-27	0.440	0.450	0.425	0.440	0.429	7,074,500
2022-04-26	0.490	0.520	0.450	0.450	0.439	10,816,000
2022-04-25	0.460	0.560	0.450	0.485	0.473	292,363,500
2022-04-22	0.405	0.610	0.405	0.475	0.463	162,354,000
2022-04-21	0.410	0.410	0.395	0.410	0.400	2,508,500
2022-04-20	0.395	0.415	0.395	0.410	0.400	13,060,000
2022-04-19	0.385	0.410	0.385	0.410	0.400	25,762,000
2022-04-14	0.390	0.420	0.390	0.395	0.385	3,144,000
2022-04-13	0.400	0.410	0.395	0.395	0.385	3,654,500
2022-04-12	0.390	0.410	0.385	0.410	0.400	15,511,500
2022-04-11	0.410	0.420	0.385	0.395	0.385	1,113,000
2022-04-08	0.395	0.425	0.385	0.410	0.400	19,376,000
2022-04-07	0.400	0.410	0.370	0.400	0.390	16,473,500
2022-04-06	0.355	0.390	0.355	0.390	0.380	9,386,000
2022-04-04	0.350	0.365	0.350	0.360	0.351	311,000
2022-04-01	0.350	0.365	0.350	0.360	0.351	201,000
2022-03-31	0.350	0.360	0.345	0.360	0.351	1,408,400
2022-03-30	0.355	0.355	0.345	0.355	0.346	522,000
2022-03-29	0.350	0.370	0.345	0.355	0.346	799,000
2022-03-28	0.345	0.360	0.345	0.355	0.346	41,545,000
2022-03-25	0.355	0.360	0.345	0.360	0.351	660,000
2022-03-24	0.350	0.365	0.350	0.360	0.351	23,388,000
2022-03-23	0.360	0.365	0.355	0.360	0.351	24,386,000
2022-03-22	0.350	0.355	0.340	0.350	0.341	5,318,000
2022-03-21	0.345	0.350	0.335	0.350	0.341	2,966,000
2022-03-18	0.345	0.360	0.325	0.335	0.327	5,280,000
2022-03-17	0.365	0.365	0.330	0.350	0.341	6,113,000
2022-03-16	0.340	0.360	0.340	0.355	0.346	6,045,000
2022-03-15	0.320	0.360	0.320	0.340	0.332	8,118,000
2022-03-14	0.355	0.370	0.320	0.320	0.312	6,410,000
2022-03-11	0.345	0.365	0.330	0.355	0.346	344,000
2022-03-10	0.360	0.370	0.350	0.350	0.341	1,261,500
2022-03-09	0.340	0.350	0.330	0.340	0.332	10,300,000
2022-03-08	0.370	0.370	0.335	0.350	0.341	808,000
2022-03-07	0.395	0.395	0.355	0.360	0.351	6,682,000
2022-03-04	0.390	0.395	0.370	0.385	0.375	12,865,000
2022-03-03	0.400	0.400	0.390	0.395	0.385	11,356,000

← NewerPage 19 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.