Tree Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.850	0.890	0.850	0.890	0.890	100,000
2021-11-30	0.850	0.850	0.850	0.850	0.850	20,000
2021-11-29	0.890	0.900	0.850	0.900	0.900	2,340,000
2021-11-26	0.900	0.900	0.900	0.900	0.900	1,460,000
2021-11-25	0.880	0.910	0.880	0.900	0.900	60,000
2021-11-24	0.830	0.880	0.830	0.880	0.880	100,000
2021-11-23	0.800	0.830	0.800	0.830	0.830	80,000
2021-11-22	0.870	0.870	0.870	0.870	0.870	0
2021-11-19	0.870	0.870	0.870	0.870	0.870	0
2021-11-18	0.810	0.870	0.800	0.870	0.870	320,000
2021-11-17	0.900	0.900	0.900	0.900	0.900	0
2021-11-16	0.920	0.920	0.900	0.900	0.900	1,020,000
2021-11-15	0.920	0.940	0.920	0.940	0.940	60,000
2021-11-12	0.920	0.930	0.910	0.910	0.910	3,240,000
2021-11-11	0.920	0.920	0.920	0.920	0.920	360,000
2021-11-10	0.910	0.910	0.910	0.910	0.910	20,000
2021-11-09	0.890	0.960	0.860	0.890	0.890	1,980,000
2021-11-08	0.850	0.870	0.760	0.870	0.870	940,000
2021-11-05	0.860	0.860	0.850	0.850	0.850	1,680,000
2021-11-04	0.860	0.870	0.840	0.850	0.850	2,260,000
2021-11-03	0.800	0.810	0.800	0.810	0.810	100,000
2021-11-02	0.720	0.800	0.720	0.790	0.790	1,660,000
2021-11-01	0.680	0.820	0.660	0.800	0.800	740,000
2021-10-29	0.720	0.720	0.660	0.670	0.670	3,360,000
2021-10-28	0.700	0.730	0.700	0.710	0.710	1,460,000
2021-10-27	0.720	0.740	0.700	0.730	0.730	1,860,000
2021-10-26	0.690	0.720	0.690	0.710	0.710	1,640,000
2021-10-25	0.710	0.730	0.690	0.700	0.700	1,380,000
2021-10-22	0.710	0.740	0.690	0.730	0.730	2,280,000
2021-10-21	0.660	0.770	0.660	0.710	0.710	2,460,000
2021-10-20	0.660	0.660	0.660	0.660	0.660	0
2021-10-19	0.660	0.660	0.660	0.660	0.660	20,000
2021-10-18	0.660	0.660	0.650	0.650	0.650	60,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2021-08-05	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.