Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.019	0.019	0.019	0.019	0.019	0
2023-02-22	0.018	0.019	0.018	0.019	0.019	650,000
2023-02-21	0.019	0.019	0.018	0.019	0.019	30,000
2023-02-20	0.018	0.019	0.018	0.019	0.019	210,000
2023-02-17	0.018	0.019	0.018	0.019	0.019	510,000
2023-02-16	0.020	0.020	0.020	0.020	0.020	50,000
2023-02-15	0.020	0.020	0.020	0.020	0.020	0
2023-02-14	0.018	0.020	0.018	0.020	0.020	2,210,000
2023-02-13	0.020	0.020	0.020	0.020	0.020	0
2023-02-10	0.018	0.020	0.018	0.020	0.020	1,270,000
2023-02-09	0.020	0.020	0.018	0.020	0.020	310,000
2023-02-08	0.020	0.020	0.020	0.020	0.020	0
2023-02-07	0.020	0.020	0.018	0.020	0.020	130,000
2023-02-06	0.019	0.019	0.019	0.019	0.019	1,280,000
2023-02-03	0.019	0.019	0.019	0.019	0.019	2,110,000
2023-02-02	0.019	0.020	0.019	0.020	0.020	980,000
2023-02-01	0.020	0.020	0.019	0.020	0.020	920,000
2023-01-31	0.018	0.020	0.018	0.020	0.020	940,000
2023-01-30	0.019	0.019	0.019	0.019	0.019	50,000
2023-01-27	0.019	0.019	0.019	0.019	0.019	990,000
2023-01-26	0.020	0.020	0.017	0.019	0.019	5,420,000
2023-01-20	0.019	0.020	0.019	0.020	0.020	8,310,000
2023-01-19	0.020	0.020	0.020	0.020	0.020	1,840,000
2023-01-18	0.020	0.020	0.020	0.020	0.020	1,280,000
2023-01-17	0.021	0.021	0.021	0.021	0.021	3,080,000
2023-01-16	0.021	0.021	0.019	0.021	0.021	1,820,000
2023-01-13	0.020	0.021	0.019	0.021	0.021	3,110,000
2023-01-12	0.020	0.021	0.020	0.021	0.021	210,000
2023-01-11	0.021	0.021	0.021	0.021	0.021	350,000
2023-01-10	0.021	0.021	0.019	0.021	0.021	2,680,000
2023-01-09	0.018	0.021	0.018	0.021	0.021	4,800,000
2023-01-06	0.018	0.018	0.017	0.018	0.018	390,000
2023-01-05	0.018	0.018	0.017	0.018	0.018	3,240,000
2023-01-04	0.018	0.019	0.018	0.019	0.019	2,010,000
2023-01-03	0.017	0.020	0.017	0.018	0.018	4,090,000
2022-12-30	0.020	0.020	0.020	0.020	0.020	0
2022-12-29	0.020	0.020	0.020	0.020	0.020	0
2022-12-28	0.020	0.020	0.020	0.020	0.020	10,000
2022-12-23	0.019	0.019	0.017	0.019	0.019	830,000
2022-12-22	0.020	0.020	0.017	0.019	0.019	520,000
2022-12-21	0.018	0.019	0.018	0.018	0.018	500,000
2022-12-20	0.018	0.018	0.016	0.018	0.018	210,000
2022-12-19	0.019	0.019	0.017	0.018	0.018	310,000
2022-12-16	0.019	0.019	0.017	0.019	0.019	4,170,000
2022-12-15	0.020	0.020	0.018	0.019	0.019	1,240,000
2022-12-14	0.021	0.021	0.021	0.021	0.021	0
2022-12-13	0.020	0.021	0.019	0.021	0.021	2,200,000
2022-12-12	0.020	0.020	0.019	0.020	0.020	430,000
2022-12-09	0.022	0.022	0.022	0.022	0.022	10,000
2022-12-08	0.021	0.021	0.019	0.021	0.021	720,000
2022-12-07	0.021	0.021	0.021	0.021	0.021	0
2022-12-06	0.020	0.021	0.020	0.021	0.021	30,000
2022-12-05	0.020	0.022	0.020	0.022	0.022	3,020,000
2022-12-02	0.023	0.023	0.023	0.023	0.023	10,000
2022-12-01	0.020	0.022	0.019	0.022	0.022	490,000
2022-11-30	0.023	0.023	0.020	0.022	0.022	550,000
2022-11-29	0.023	0.023	0.019	0.023	0.023	60,000
2022-11-28	0.021	0.022	0.021	0.022	0.022	2,020,000
2022-11-25	0.020	0.020	0.020	0.020	0.020	0
2022-11-24	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 16 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.