Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.023	0.025	0.023	0.025	0.025	1,490,000
2022-08-26	0.025	0.025	0.024	0.025	0.025	390,000
2022-08-25	0.027	0.027	0.026	0.027	0.027	60,000
2022-08-24	0.024	0.024	0.023	0.024	0.024	2,020,000
2022-08-23	0.024	0.024	0.023	0.024	0.024	1,730,000
2022-08-22	0.023	0.024	0.023	0.024	0.024	1,160,000
2022-08-19	0.024	0.025	0.023	0.025	0.025	420,000
2022-08-18	0.024	0.026	0.024	0.025	0.025	2,220,000
2022-08-17	0.025	0.026	0.024	0.024	0.024	790,000
2022-08-16	0.025	0.027	0.025	0.027	0.027	240,000
2022-08-15	0.026	0.026	0.025	0.026	0.026	980,000
2022-08-12	0.026	0.026	0.025	0.025	0.025	1,710,000
2022-08-11	0.026	0.027	0.025	0.027	0.027	920,000
2022-08-10	0.027	0.027	0.025	0.027	0.027	3,190,000
2022-08-09	0.025	0.027	0.025	0.027	0.027	2,600,000
2022-08-08	0.027	0.028	0.025	0.027	0.027	500,000
2022-08-05	0.023	0.027	0.023	0.027	0.027	6,150,000
2022-08-04	0.025	0.025	0.021	0.024	0.024	22,750,000
2022-08-03	0.026	0.026	0.025	0.026	0.026	410,000
2022-08-02	0.026	0.027	0.025	0.026	0.026	5,700,000
2022-08-01	0.027	0.028	0.025	0.027	0.027	7,470,000
2022-07-29	0.029	0.029	0.028	0.029	0.029	1,340,000
2022-07-28	0.029	0.029	0.028	0.029	0.029	2,900,000
2022-07-27	0.029	0.029	0.028	0.029	0.029	3,260,000
2022-07-26	0.030	0.030	0.028	0.028	0.028	2,410,000
2022-07-25	0.031	0.031	0.030	0.031	0.031	5,380,000
2022-07-22	0.033	0.034	0.032	0.033	0.033	3,100,000
2022-07-21	0.028	0.033	0.028	0.033	0.033	10,340,000
2022-07-20	0.027	0.029	0.027	0.028	0.028	3,360,000
2022-07-19	0.029	0.029	0.027	0.028	0.028	6,930,000
2022-07-18	0.028	0.029	0.028	0.029	0.029	1,980,000
2022-07-15	0.029	0.030	0.028	0.029	0.029	2,980,000
2022-07-14	0.031	0.031	0.029	0.030	0.030	1,900,000
2022-07-13	0.031	0.031	0.030	0.031	0.031	11,670,000
2022-07-12	0.033	0.033	0.032	0.033	0.033	6,300,000
2022-07-11	0.034	0.034	0.032	0.033	0.033	2,400,000
2022-07-08	0.034	0.034	0.033	0.034	0.034	4,870,000
2022-07-07	0.034	0.035	0.033	0.034	0.034	7,780,000
2022-07-06	0.034	0.035	0.032	0.033	0.033	4,370,000
2022-07-05	0.035	0.036	0.034	0.035	0.035	1,060,000
2022-07-04	0.036	0.036	0.035	0.036	0.036	11,240,000
2022-06-30	0.037	0.037	0.036	0.037	0.037	14,630,000
2022-06-29	0.037	0.039	0.036	0.038	0.038	7,570,000
2022-06-28	0.039	0.039	0.038	0.038	0.038	4,810,000
2022-06-27	0.039	0.039	0.038	0.038	0.038	7,380,000
2022-06-24	0.037	0.045	0.037	0.040	0.040	56,940,000
2022-06-23	0.038	0.038	0.037	0.038	0.038	16,060,000
2022-06-22	0.039	0.040	0.037	0.037	0.037	25,490,000
2022-06-21	0.039	0.040	0.037	0.039	0.039	20,630,000
2022-06-20	0.038	0.042	0.038	0.038	0.038	30,730,000
2022-06-17	0.038	0.040	0.037	0.038	0.038	28,140,000
2022-06-16	0.039	0.050	0.036	0.041	0.041	149,638,000
2022-06-15	0.040	0.040	0.036	0.036	0.036	33,620,000
2022-06-14	0.052	0.054	0.037	0.040	0.040	152,240,000
2022-06-13	0.056	0.058	0.053	0.054	0.054	19,110,000
2022-06-10	0.060	0.060	0.057	0.059	0.059	13,880,000
2022-06-09	0.062	0.064	0.060	0.060	0.060	11,520,000
2022-06-08	0.066	0.073	0.059	0.062	0.062	62,700,000
2022-06-07	0.064	0.067	0.059	0.065	0.065	41,860,000
2022-06-06	0.074	0.074	0.058	0.064	0.064	83,220,000

← NewerPage 18 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.