Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.265	0.265	0.249	0.255	0.255	3,900,000
2026-01-27	0.247	0.250	0.242	0.250	0.250	2,760,000
2026-01-26	0.255	0.255	0.240	0.247	0.247	2,130,000
2026-01-23	0.250	0.255	0.248	0.255	0.255	3,880,000
2026-01-22	0.270	0.270	0.250	0.250	0.250	3,930,000
2026-01-21	0.265	0.265	0.250	0.255	0.255	3,800,000
2026-01-20	0.255	0.265	0.255	0.260	0.260	2,270,000
2026-01-19	0.255	0.280	0.255	0.255	0.255	8,000,000
2026-01-16	0.270	0.285	0.250	0.255	0.255	18,840,000
2026-01-15	0.270	0.285	0.270	0.270	0.270	2,260,000
2026-01-14	0.285	0.290	0.275	0.280	0.280	3,110,000
2026-01-13	0.290	0.295	0.275	0.290	0.290	2,540,000
2026-01-12	0.315	0.330	0.280	0.290	0.290	11,380,000
2026-01-09	0.275	0.315	0.275	0.315	0.315	13,400,000
2026-01-08	0.260	0.275	0.255	0.270	0.270	4,810,000
2026-01-07	0.285	0.285	0.248	0.265	0.265	9,100,000
2026-01-06	0.305	0.305	0.260	0.270	0.270	10,330,000
2026-01-05	0.305	0.305	0.280	0.300	0.300	5,780,000
2026-01-02	0.295	0.320	0.290	0.295	0.295	3,960,000
2025-12-31	0.305	0.305	0.285	0.290	0.290	1,790,000
2025-12-30	0.335	0.335	0.285	0.300	0.300	11,540,000
2025-12-29	0.335	0.350	0.310	0.325	0.325	11,430,000
2025-12-24	0.365	0.390	0.330	0.335	0.335	14,830,000
2025-12-23	0.360	0.385	0.335	0.345	0.345	6,890,000
2025-12-22	0.350	0.385	0.330	0.365	0.365	12,500,000
2025-12-19	0.380	0.380	0.340	0.350	0.350	1,690,000
2025-12-18	0.395	0.395	0.350	0.355	0.355	14,040,000
2025-12-17	0.385	0.385	0.315	0.350	0.350	20,890,000
2025-12-16	0.400	0.400	0.385	0.390	0.390	2,890,000
2025-12-15	0.415	0.420	0.390	0.400	0.400	8,560,000
2025-12-12	0.415	0.420	0.400	0.410	0.410	8,230,000
2025-12-11	0.390	0.435	0.390	0.420	0.420	26,770,000
2025-12-10	0.410	0.410	0.375	0.395	0.395	18,730,000
2025-12-09	0.425	0.445	0.380	0.410	0.410	16,630,000
2025-12-08	0.400	0.455	0.400	0.425	0.425	46,540,000
2025-12-05	0.285	0.385	0.285	0.385	0.385	39,010,000
2025-12-04	0.246	0.290	0.245	0.285	0.285	23,670,000
2025-12-03	0.255	0.260	0.245	0.246	0.246	11,100,000
2025-12-02	0.240	0.260	0.240	0.248	0.248	10,980,000
2025-12-01	0.250	0.270	0.220	0.240	0.240	35,930,000
2025-11-28	0.198	0.270	0.150	0.250	0.250	98,410,000
2025-11-27	0.350	0.350	0.180	0.194	0.194	113,920,000
2025-11-26	0.440	0.455	0.270	0.350	0.350	74,250,000
2025-11-25	0.495	0.495	0.415	0.440	0.440	33,160,000
2025-11-24	0.540	0.540	0.490	0.495	0.495	17,750,000
2025-11-21	0.570	0.580	0.510	0.540	0.540	15,310,000
2025-11-20	0.500	0.600	0.465	0.570	0.570	33,340,000
2025-11-19	0.500	0.510	0.485	0.500	0.500	19,700,000
2025-11-18	0.495	0.530	0.490	0.510	0.510	15,290,000
2025-11-17	0.490	0.520	0.485	0.495	0.495	16,160,000
2025-11-14	0.510	0.510	0.485	0.500	0.500	14,020,000
2025-11-13	0.510	0.520	0.490	0.500	0.500	3,380,000
2025-11-12	0.510	0.520	0.500	0.510	0.510	4,900,000
2025-11-11	0.520	0.520	0.495	0.500	0.500	7,720,000
2025-11-10	0.500	0.550	0.495	0.510	0.510	19,190,000
2025-11-07	0.500	0.500	0.485	0.495	0.495	4,950,000
2025-11-06	0.495	0.500	0.475	0.490	0.490	6,820,000
2025-11-05	0.495	0.530	0.475	0.500	0.500	10,470,000
2025-11-04	0.550	0.550	0.445	0.495	0.495	42,060,000
2025-11-03	0.610	0.610	0.530	0.560	0.560	16,890,000

← NewerPage 4 of 5 · 245 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.