Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.310	0.310	0.280	0.290	0.290	70,000
2026-04-27	0.295	0.295	0.295	0.295	0.295	0
2026-04-24	0.295	0.295	0.295	0.295	0.295	0
2026-04-23	0.290	0.295	0.290	0.295	0.295	24,000
2026-04-22	0.300	0.300	0.300	0.300	0.300	0
2026-04-21	0.290	0.290	0.290	0.290	0.290	152,000
2026-04-20	0.310	0.310	0.280	0.290	0.290	302,000
2026-04-17	0.310	0.310	0.290	0.305	0.305	344,000
2026-04-16	0.300	0.300	0.290	0.300	0.300	12,000
2026-04-15	0.310	0.310	0.295	0.300	0.300	52,000
2026-04-14	0.305	0.305	0.295	0.300	0.300	86,000
2026-04-13	0.305	0.305	0.305	0.305	0.305	74,000
2026-04-10	0.300	0.300	0.300	0.300	0.300	98,000
2026-04-09	0.300	0.300	0.300	0.300	0.300	8,000
2026-04-08	0.280	0.290	0.275	0.290	0.290	177,000
2026-04-02	0.290	0.290	0.275	0.280	0.280	94,000
2026-04-01	0.295	0.295	0.295	0.295	0.295	21,000
2026-03-31	0.300	0.320	0.285	0.285	0.285	535,000
2026-03-30	0.295	0.300	0.280	0.290	0.290	326,000
2026-03-27	0.290	0.295	0.290	0.290	0.290	232,000
2026-03-26	0.275	0.290	0.275	0.285	0.285	916,000
2026-03-25	0.255	0.275	0.255	0.275	0.275	20,000
2026-03-24	0.250	0.275	0.243	0.275	0.275	661,000
2026-03-23	0.280	0.280	0.250	0.250	0.250	2,132,000
2026-03-20	0.285	0.285	0.280	0.280	0.280	212,000
2026-03-19	0.285	0.285	0.280	0.285	0.285	47,000
2026-03-18	0.290	0.290	0.285	0.285	0.285	14,000
2026-03-17	0.290	0.290	0.285	0.290	0.290	135,000
2026-03-16	0.290	0.290	0.285	0.285	0.285	135,000
2026-03-13	0.295	0.295	0.290	0.295	0.295	130,000
2026-03-12	0.295	0.295	0.295	0.295	0.295	0
2026-03-11	0.300	0.300	0.295	0.295	0.295	430,000
2026-03-10	0.315	0.315	0.295	0.295	0.295	133,000
2026-03-09	0.305	0.305	0.305	0.305	0.305	0
2026-03-06	0.305	0.305	0.305	0.305	0.305	0
2026-03-05	0.305	0.305	0.305	0.305	0.305	0
2026-03-04	0.300	0.305	0.300	0.305	0.305	80,000
2026-03-03	0.310	0.310	0.310	0.310	0.310	0
2026-03-02	0.320	0.320	0.305	0.310	0.310	564,000
2026-02-27	0.340	0.340	0.320	0.325	0.325	37,000
2026-02-26	0.320	0.340	0.320	0.340	0.340	31,000
2026-02-25	0.330	0.330	0.330	0.330	0.330	0
2026-02-24	0.330	0.330	0.330	0.330	0.330	0
2026-02-23	0.330	0.330	0.330	0.330	0.330	0
2026-02-20	0.330	0.330	0.300	0.330	0.330	69,000
2026-02-16	0.345	0.345	0.345	0.345	0.345	0
2026-02-13	0.345	0.345	0.345	0.345	0.345	0
2026-02-12	0.345	0.345	0.345	0.345	0.345	0
2026-02-11	0.335	0.360	0.330	0.345	0.345	547,000
2026-02-10	0.305	0.400	0.305	0.385	0.385	426,000
2026-02-09	0.315	0.325	0.315	0.320	0.320	30,000
2026-02-06	0.310	0.315	0.300	0.315	0.315	42,000
2026-02-05	0.300	0.310	0.300	0.310	0.310	2,361,000
2026-02-04	0.300	0.300	0.290	0.290	0.290	319,000
2026-02-03	0.295	0.300	0.295	0.300	0.300	168,000
2026-02-02	0.325	0.325	0.260	0.300	0.300	583,000
2026-01-30	0.315	0.315	0.315	0.315	0.315	16,000
2026-01-29	0.320	0.320	0.315	0.315	0.315	26,000
2026-01-28	0.315	0.325	0.315	0.325	0.325	60,000
2026-01-27	0.315	0.330	0.315	0.320	0.320	80,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-04	0.0300 HKD
2023-10-05	0.0300 HKD
2023-06-06	0.0300 HKD
2022-10-06	0.0300 HKD
2022-06-08	0.0300 HKD
2021-09-29	0.0300 HKD
2021-05-25	0.0300 HKD
2020-05-22	0.0350 HKD
2019-09-27	0.0600 HKD
2019-05-28	0.0600 HKD

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