Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.020	0.020	0.018	0.018	0.018	360,000
2023-05-23	0.020	0.020	0.018	0.020	0.020	300,000
2023-05-22	0.021	0.021	0.019	0.021	0.021	1,150,000
2023-05-19	0.019	0.022	0.018	0.022	0.022	1,940,000
2023-05-18	0.018	0.019	0.018	0.019	0.019	320,000
2023-05-17	0.020	0.020	0.018	0.020	0.020	50,000
2023-05-16	0.019	0.020	0.019	0.020	0.020	110,000
2023-05-15	0.020	0.020	0.020	0.020	0.020	10,000
2023-05-12	0.019	0.019	0.018	0.019	0.019	190,000
2023-05-11	0.019	0.019	0.018	0.019	0.019	70,000
2023-05-10	0.018	0.019	0.018	0.019	0.019	130,000
2023-05-09	0.018	0.019	0.018	0.019	0.019	130,000
2023-05-08	0.019	0.019	0.019	0.019	0.019	0
2023-05-05	0.018	0.019	0.017	0.019	0.019	780,000
2023-05-04	0.016	0.020	0.016	0.020	0.020	130,000
2023-05-03	0.019	0.019	0.019	0.019	0.019	0
2023-05-02	0.019	0.019	0.019	0.019	0.019	0
2023-04-28	0.018	0.019	0.016	0.019	0.019	870,000
2023-04-27	0.020	0.020	0.016	0.018	0.018	1,520,000
2023-04-26	0.018	0.018	0.018	0.018	0.018	30,000
2023-04-25	0.018	0.018	0.017	0.018	0.018	630,000
2023-04-24	0.018	0.018	0.018	0.018	0.018	0
2023-04-21	0.018	0.018	0.018	0.018	0.018	0
2023-04-20	0.018	0.018	0.018	0.018	0.018	0
2023-04-19	0.018	0.018	0.018	0.018	0.018	0
2023-04-18	0.018	0.018	0.017	0.018	0.018	30,000
2023-04-17	0.018	0.018	0.018	0.018	0.018	0
2023-04-14	0.017	0.018	0.017	0.018	0.018	30,000
2023-04-13	0.018	0.018	0.017	0.017	0.017	980,000
2023-04-12	0.019	0.019	0.019	0.019	0.019	0
2023-04-11	0.018	0.019	0.017	0.019	0.019	560,000
2023-04-06	0.020	0.020	0.020	0.020	0.020	0
2023-04-04	0.020	0.020	0.018	0.020	0.020	630,000
2023-04-03	0.020	0.020	0.017	0.020	0.020	1,200,000
2023-03-31	0.018	0.019	0.018	0.019	0.019	2,000,000
2023-03-30	0.017	0.018	0.017	0.018	0.018	3,860,000
2023-03-29	0.017	0.017	0.016	0.017	0.017	500,000
2023-03-28	0.016	0.017	0.016	0.017	0.017	860,000
2023-03-27	0.017	0.017	0.017	0.017	0.017	110,000
2023-03-24	0.017	0.017	0.017	0.017	0.017	0
2023-03-23	0.016	0.017	0.016	0.017	0.017	360,000
2023-03-22	0.016	0.018	0.016	0.018	0.018	1,470,000
2023-03-21	0.017	0.018	0.017	0.018	0.018	1,070,000
2023-03-20	0.017	0.017	0.016	0.017	0.017	1,230,000
2023-03-17	0.017	0.017	0.017	0.017	0.017	370,000
2023-03-16	0.018	0.018	0.018	0.018	0.018	0
2023-03-15	0.017	0.018	0.017	0.018	0.018	300,000
2023-03-14	0.017	0.018	0.017	0.018	0.018	990,000
2023-03-13	0.018	0.018	0.018	0.018	0.018	500,000
2023-03-10	0.018	0.018	0.017	0.018	0.018	2,040,000
2023-03-09	0.018	0.018	0.018	0.018	0.018	2,290,000
2023-03-08	0.018	0.019	0.018	0.018	0.018	1,210,000
2023-03-07	0.018	0.018	0.017	0.018	0.018	380,000
2023-03-06	0.017	0.018	0.017	0.018	0.018	930,000
2023-03-03	0.018	0.018	0.018	0.018	0.018	30,000
2023-03-02	0.019	0.019	0.017	0.018	0.018	2,470,000
2023-03-01	0.017	0.019	0.017	0.019	0.019	290,000
2023-02-28	0.019	0.019	0.019	0.019	0.019	10,000
2023-02-27	0.019	0.019	0.018	0.018	0.018	750,000
2023-02-24	0.018	0.019	0.017	0.018	0.018	780,000

← NewerPage 15 of 21 · 1,223 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.