Tong Kee historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.290	0.290	0.280	0.285	0.285	990,000
2025-05-09	0.295	0.305	0.290	0.290	0.290	1,510,000
2025-05-08	0.300	0.300	0.290	0.290	0.290	920,000
2025-05-07	0.285	0.300	0.285	0.300	0.300	1,290,000
2025-05-06	0.280	0.290	0.280	0.285	0.285	2,250,000
2025-05-02	0.290	0.290	0.280	0.290	0.290	2,390,000
2025-04-30	0.305	0.305	0.290	0.290	0.290	5,680,000
2025-04-29	0.305	0.305	0.300	0.305	0.305	1,490,000
2025-04-28	0.315	0.315	0.300	0.305	0.305	2,150,000
2025-04-25	0.325	0.325	0.315	0.315	0.315	2,000,000
2025-04-24	0.330	0.340	0.315	0.325	0.325	2,390,000
2025-04-23	0.310	0.330	0.305	0.320	0.320	3,560,000
2025-04-22	0.290	0.315	0.290	0.310	0.310	3,030,000
2025-04-17	0.305	0.315	0.285	0.285	0.285	6,280,000
2025-04-16	0.320	0.325	0.300	0.300	0.300	5,440,000
2025-04-15	0.330	0.340	0.315	0.320	0.320	4,380,000
2025-04-14	0.320	0.330	0.315	0.330	0.330	3,840,000
2025-04-11	0.290	0.360	0.290	0.325	0.325	13,560,000
2025-04-10	0.280	0.285	0.280	0.285	0.285	1,890,000
2025-04-09	0.285	0.290	0.280	0.285	0.285	1,850,000
2025-04-08	0.280	0.290	0.275	0.290	0.290	2,070,000
2025-04-07	0.310	0.310	0.275	0.285	0.285	9,950,000
2025-04-03	0.315	0.315	0.310	0.310	0.310	3,710,000
2025-04-02	0.320	0.320	0.310	0.315	0.315	1,970,000
2025-04-01	0.315	0.320	0.315	0.320	0.320	1,370,000
2025-03-31	0.315	0.320	0.315	0.315	0.315	4,470,000
2025-03-28	0.320	0.320	0.310	0.315	0.315	1,500,000
2025-03-27	0.315	0.330	0.310	0.320	0.320	2,980,000
2025-03-26	0.310	0.335	0.310	0.320	0.320	2,470,000
2025-03-25	0.315	0.315	0.300	0.310	0.310	3,910,000
2025-03-24	0.310	0.315	0.310	0.315	0.315	2,010,000
2025-03-21	0.300	0.310	0.295	0.310	0.310	2,360,000
2025-03-20	0.315	0.315	0.260	0.300	0.300	16,140,000
2025-03-19	0.330	0.330	0.315	0.315	0.315	2,610,000
2025-03-18	0.335	0.350	0.325	0.330	0.330	5,080,000
2025-03-17	0.325	0.360	0.325	0.335	0.335	4,020,000
2025-03-14	0.340	0.340	0.300	0.325	0.325	14,720,000
2025-03-13	0.335	0.350	0.330	0.340	0.340	6,330,000
2025-03-12	0.380	0.380	0.239	0.340	0.340	56,450,000
2025-03-11	0.395	0.395	0.380	0.390	0.390	9,240,000
2025-03-10	0.380	0.395	0.380	0.390	0.390	10,200,000
2025-03-07	0.390	0.390	0.365	0.390	0.390	12,290,000
2025-03-06	0.340	0.390	0.340	0.390	0.390	21,820,000
2025-03-05	0.285	0.340	0.285	0.340	0.340	25,020,000
2025-03-04	0.265	0.290	0.265	0.285	0.285	14,660,000
2025-03-03	0.250	0.265	0.250	0.265	0.265	7,080,000
2025-02-28	0.255	0.255	0.250	0.250	0.250	1,390,055
2025-02-27	0.255	0.260	0.250	0.260	0.260	2,240,000
2025-02-26	0.255	0.260	0.249	0.255	0.255	2,020,000
2025-02-25	0.241	0.250	0.241	0.249	0.249	1,950,000
2025-02-24	0.233	0.243	0.233	0.242	0.242	1,880,000
2025-02-21	0.239	0.240	0.235	0.240	0.240	1,670,000
2025-02-20	0.249	0.249	0.232	0.239	0.239	1,180,000
2025-02-19	0.235	0.243	0.232	0.240	0.240	960,000
2025-02-18	0.240	0.248	0.230	0.247	0.247	2,350,000
2025-02-17	0.260	0.260	0.226	0.243	0.243	8,660,000
2025-02-14	0.255	0.260	0.250	0.260	0.260	1,590,000
2025-02-13	0.255	0.260	0.255	0.255	0.255	410,000
2025-02-12	0.265	0.265	0.255	0.265	0.265	1,450,000
2025-02-11	0.260	0.265	0.250	0.265	0.265	2,840,000

← NewerPage 7 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.