Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.021	0.021	0.018	0.021	0.021	30,000
2022-11-22	0.019	0.019	0.019	0.019	0.019	500,000
2022-11-21	0.019	0.019	0.019	0.019	0.019	150,000
2022-11-18	0.017	0.020	0.017	0.019	0.019	2,740,000
2022-11-17	0.016	0.017	0.016	0.017	0.017	1,760,000
2022-11-16	0.018	0.018	0.016	0.018	0.018	1,130,000
2022-11-15	0.019	0.019	0.017	0.017	0.017	90,000
2022-11-14	0.019	0.019	0.019	0.019	0.019	10,000
2022-11-11	0.016	0.018	0.016	0.017	0.017	270,000
2022-11-10	0.019	0.019	0.016	0.017	0.017	40,000
2022-11-09	0.016	0.019	0.016	0.018	0.018	2,260,000
2022-11-08	0.018	0.018	0.018	0.018	0.018	0
2022-11-07	0.018	0.018	0.018	0.018	0.018	0
2022-11-04	0.018	0.018	0.018	0.018	0.018	0
2022-11-03	0.018	0.018	0.016	0.018	0.018	1,090,000
2022-11-02	0.018	0.018	0.018	0.018	0.018	0
2022-11-01	0.018	0.018	0.018	0.018	0.018	0
2022-10-31	0.016	0.019	0.016	0.018	0.018	590,000
2022-10-28	0.019	0.019	0.019	0.019	0.019	0
2022-10-27	0.019	0.019	0.017	0.019	0.019	480,000
2022-10-26	0.020	0.020	0.018	0.019	0.019	1,880,000
2022-10-25	0.019	0.020	0.018	0.020	0.020	660,000
2022-10-24	0.019	0.020	0.019	0.019	0.019	2,230,000
2022-10-21	0.020	0.020	0.019	0.020	0.020	1,560,000
2022-10-20	0.019	0.020	0.019	0.020	0.020	2,460,000
2022-10-19	0.021	0.021	0.019	0.020	0.020	50,000
2022-10-18	0.021	0.021	0.021	0.021	0.021	10,000
2022-10-17	0.019	0.020	0.019	0.019	0.019	310,000
2022-10-14	0.021	0.021	0.021	0.021	0.021	0
2022-10-13	0.019	0.022	0.019	0.021	0.021	810,000
2022-10-12	0.021	0.021	0.021	0.021	0.021	0
2022-10-11	0.019	0.021	0.019	0.021	0.021	1,500,000
2022-10-10	0.019	0.020	0.019	0.019	0.019	640,000
2022-10-07	0.020	0.020	0.019	0.020	0.020	1,130,000
2022-10-06	0.020	0.020	0.020	0.020	0.020	0
2022-10-05	0.020	0.020	0.019	0.020	0.020	1,000,000
2022-10-03	0.020	0.020	0.019	0.020	0.020	1,120,000
2022-09-30	0.020	0.020	0.019	0.020	0.020	280,000
2022-09-29	0.021	0.021	0.020	0.020	0.020	2,890,000
2022-09-28	0.022	0.022	0.020	0.021	0.021	4,490,000
2022-09-27	0.022	0.023	0.021	0.023	0.023	4,710,000
2022-09-26	0.023	0.024	0.023	0.023	0.023	4,840,000
2022-09-23	0.025	0.025	0.025	0.025	0.025	0
2022-09-22	0.024	0.025	0.024	0.025	0.025	2,620,000
2022-09-21	0.024	0.025	0.024	0.024	0.024	2,740,000
2022-09-20	0.025	0.026	0.024	0.026	0.026	820,000
2022-09-19	0.025	0.026	0.025	0.026	0.026	3,380,000
2022-09-16	0.026	0.026	0.024	0.025	0.025	660,000
2022-09-15	0.024	0.026	0.024	0.026	0.026	1,520,000
2022-09-14	0.026	0.026	0.023	0.026	0.026	320,000
2022-09-13	0.024	0.025	0.023	0.025	0.025	970,000
2022-09-09	0.025	0.025	0.023	0.024	0.024	1,140,000
2022-09-08	0.024	0.026	0.024	0.024	0.024	1,050,000
2022-09-07	0.024	0.026	0.023	0.026	0.026	1,480,000
2022-09-06	0.024	0.025	0.023	0.025	0.025	580,000
2022-09-05	0.024	0.025	0.024	0.025	0.025	730,000
2022-09-02	0.026	0.026	0.026	0.026	0.026	0
2022-09-01	0.024	0.026	0.024	0.026	0.026	190,000
2022-08-31	0.024	0.026	0.023	0.026	0.026	630,000
2022-08-30	0.024	0.025	0.023	0.025	0.025	460,000

← NewerPage 17 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.