Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.630	0.540	0.620	0.620	17,295,800
2025-10-30	0.690	0.710	0.520	0.630	0.630	30,091,000
2025-10-28	0.700	0.730	0.680	0.680	0.680	26,071,000
2025-10-27	0.620	0.680	0.620	0.680	0.680	30,870,000
2025-10-24	0.610	0.620	0.600	0.610	0.610	9,890,000
2025-10-23	0.620	0.640	0.570	0.600	0.600	17,360,000
2025-10-22	0.590	0.640	0.590	0.610	0.610	21,580,000
2025-10-21	0.530	0.580	0.520	0.580	0.580	28,240,000
2025-10-20	0.495	0.550	0.480	0.510	0.510	33,540,000
2025-10-17	0.465	0.470	0.450	0.465	0.465	4,750,000
2025-10-16	0.445	0.470	0.445	0.455	0.455	3,550,000
2025-10-15	0.435	0.445	0.435	0.440	0.440	2,420,000
2025-10-14	0.445	0.450	0.430	0.440	0.440	4,090,000
2025-10-13	0.440	0.445	0.430	0.440	0.440	3,760,000
2025-10-10	0.455	0.460	0.435	0.440	0.440	5,910,000
2025-10-09	0.460	0.465	0.450	0.455	0.455	4,230,000
2025-10-08	0.455	0.460	0.435	0.460	0.460	4,800,000
2025-10-06	0.445	0.475	0.445	0.450	0.450	5,260,000
2025-10-03	0.475	0.495	0.440	0.455	0.455	18,490,000
2025-10-02	0.400	0.475	0.400	0.475	0.475	16,110,000
2025-09-30	0.380	0.405	0.380	0.405	0.405	13,280,000
2025-09-29	0.375	0.380	0.370	0.380	0.380	3,380,000
2025-09-26	0.365	0.375	0.345	0.375	0.375	11,870,000
2025-09-25	0.370	0.380	0.360	0.365	0.365	7,780,000
2025-09-24	0.345	0.375	0.345	0.370	0.370	14,720,000
2025-09-23	0.350	0.350	0.335	0.345	0.345	7,560,000
2025-09-22	0.320	0.345	0.320	0.340	0.340	8,530,000
2025-09-19	0.320	0.320	0.310	0.320	0.320	1,910,000
2025-09-18	0.320	0.335	0.310	0.310	0.310	7,220,000
2025-09-17	0.320	0.330	0.320	0.320	0.320	6,090,000
2025-09-16	0.300	0.325	0.300	0.320	0.320	9,760,000
2025-09-15	0.285	0.300	0.285	0.300	0.300	7,010,000
2025-09-12	0.285	0.295	0.285	0.285	0.285	4,080,000
2025-09-11	0.285	0.285	0.280	0.285	0.285	2,120,000
2025-09-10	0.285	0.290	0.280	0.285	0.285	2,980,000
2025-09-09	0.280	0.285	0.280	0.280	0.280	1,370,000
2025-09-08	0.285	0.285	0.280	0.280	0.280	1,250,000
2025-09-05	0.280	0.280	0.275	0.280	0.280	720,000
2025-09-04	0.275	0.285	0.275	0.280	0.280	3,070,000
2025-09-03	0.280	0.285	0.275	0.275	0.275	3,340,000
2025-09-02	0.280	0.285	0.275	0.280	0.280	1,460,000
2025-09-01	0.280	0.285	0.270	0.275	0.275	9,090,000
2025-08-29	0.280	0.285	0.280	0.280	0.280	1,390,000
2025-08-28	0.290	0.295	0.265	0.280	0.280	8,120,000
2025-08-27	0.300	0.305	0.285	0.290	0.290	7,420,000
2025-08-26	0.280	0.310	0.270	0.300	0.300	10,350,000
2025-08-25	0.275	0.280	0.270	0.280	0.280	2,590,000
2025-08-22	0.275	0.280	0.265	0.275	0.275	2,800,000
2025-08-21	0.270	0.275	0.265	0.275	0.275	3,530,000
2025-08-20	0.275	0.275	0.260	0.270	0.270	2,530,000
2025-08-19	0.250	0.280	0.250	0.280	0.280	11,620,000
2025-08-18	0.244	0.255	0.244	0.246	0.246	4,650,000
2025-08-15	0.234	0.260	0.234	0.237	0.237	5,820,000
2025-08-14	0.249	0.249	0.235	0.238	0.238	5,480,000
2025-08-13	0.250	0.250	0.242	0.243	0.243	6,710,000
2025-08-12	0.250	0.255	0.245	0.250	0.250	2,310,000
2025-08-11	0.260	0.260	0.250	0.250	0.250	2,440,000
2025-08-08	0.250	0.260	0.250	0.260	0.260	1,290,000
2025-08-07	0.255	0.265	0.250	0.255	0.255	5,230,000
2025-08-06	0.245	0.250	0.245	0.246	0.246	450,000

← NewerPage 5 of 21 · 1,228 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.