Town Health International Medical Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.415	0.420	0.390	0.400	0.390	10,494,000
2022-03-01	0.395	0.410	0.395	0.410	0.400	10,144,000
2022-02-28	0.410	0.420	0.395	0.410	0.400	9,828,000
2022-02-25	0.415	0.420	0.405	0.410	0.400	6,628,000
2022-02-24	0.435	0.435	0.400	0.415	0.405	14,692,000
2022-02-23	0.420	0.435	0.415	0.435	0.424	12,203,000
2022-02-22	0.420	0.430	0.395	0.420	0.410	4,438,000
2022-02-21	0.420	0.435	0.410	0.435	0.424	1,629,000
2022-02-18	0.420	0.430	0.415	0.420	0.410	2,120,000
2022-02-17	0.435	0.445	0.415	0.430	0.419	1,604,000
2022-02-16	0.435	0.450	0.420	0.435	0.424	4,514,800
2022-02-15	0.435	0.455	0.405	0.435	0.424	5,808,000
2022-02-14	0.380	0.460	0.375	0.430	0.419	12,646,400
2022-02-11	0.370	0.370	0.370	0.370	0.361	102,000
2022-02-10	0.375	0.380	0.360	0.370	0.361	459,000
2022-02-09	0.375	0.385	0.370	0.380	0.371	500,000
2022-02-08	0.380	0.380	0.360	0.375	0.366	566,000
2022-02-07	0.380	0.385	0.365	0.380	0.371	684,000
2022-02-04	0.385	0.385	0.370	0.375	0.366	40,000
2022-01-31	0.380	0.380	0.375	0.375	0.366	6,200
2022-01-28	0.385	0.385	0.365	0.370	0.361	496,000
2022-01-27	0.395	0.395	0.360	0.375	0.366	457,500
2022-01-26	0.380	0.380	0.365	0.380	0.371	342,000
2022-01-25	0.375	0.385	0.360	0.370	0.361	35,238,000
2022-01-24	0.365	0.390	0.360	0.380	0.371	787,000
2022-01-21	0.380	0.380	0.350	0.370	0.361	1,806,000
2022-01-20	0.365	0.380	0.365	0.370	0.361	1,206,500
2022-01-19	0.380	0.390	0.365	0.365	0.356	238,000
2022-01-18	0.380	0.395	0.380	0.380	0.371	3,382,000
2022-01-17	0.400	0.410	0.380	0.380	0.371	5,840,000
2022-01-14	0.400	0.415	0.385	0.395	0.385	17,352,000
2022-01-13	0.390	0.400	0.390	0.395	0.385	6,006,000
2022-01-12	0.390	0.400	0.390	0.390	0.380	4,193,000
2022-01-11	0.410	0.420	0.390	0.400	0.390	881,500
2022-01-10	0.390	0.420	0.390	0.395	0.385	561,500
2022-01-07	0.400	0.405	0.390	0.405	0.395	13,774,000
2022-01-06	0.425	0.440	0.395	0.410	0.400	1,028,000
2022-01-05	0.435	0.440	0.410	0.410	0.400	235,800
2022-01-04	0.440	0.440	0.410	0.420	0.410	5,508,000
2022-01-03	0.435	0.440	0.415	0.420	0.410	474,500
2021-12-31	0.425	0.440	0.410	0.440	0.429	473,000
2021-12-30	0.405	0.425	0.400	0.420	0.410	404,000
2021-12-29	0.415	0.425	0.410	0.425	0.414	36,000
2021-12-28	0.450	0.450	0.410	0.425	0.414	1,648,000
2021-12-24	0.440	0.440	0.430	0.440	0.429	251,000
2021-12-23	0.420	0.445	0.420	0.430	0.419	612,600
2021-12-22	0.435	0.445	0.425	0.440	0.429	137,000
2021-12-21	0.435	0.450	0.430	0.445	0.434	123,000
2021-12-20	0.415	0.440	0.415	0.435	0.424	267,500
2021-12-17	0.410	0.450	0.405	0.435	0.424	861,000
2021-12-16	0.430	0.430	0.415	0.420	0.410	952,000
2021-12-15	0.420	0.440	0.415	0.430	0.419	78,775,000
2021-12-14	0.430	0.435	0.420	0.420	0.410	11,024,000
2021-12-13	0.435	0.445	0.430	0.445	0.434	22,872,000
2021-12-10	0.455	0.455	0.430	0.445	0.434	673,000
2021-12-09	0.445	0.465	0.430	0.455	0.444	16,076,000
2021-12-08	0.475	0.475	0.440	0.465	0.453	19,564,000
2021-12-07	0.440	0.460	0.430	0.445	0.434	11,459,000
2021-12-06	0.420	0.450	0.415	0.430	0.419	11,158,000
2021-12-03	0.445	0.450	0.410	0.425	0.414	11,907,000

← NewerPage 20 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.