Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.315	0.325	0.315	0.325	0.325	247,000
2026-01-23	0.325	0.325	0.325	0.325	0.325	0
2026-01-22	0.330	0.330	0.315	0.325	0.325	287,000
2026-01-21	0.330	0.330	0.330	0.330	0.330	0
2026-01-20	0.330	0.330	0.330	0.330	0.330	0
2026-01-19	0.330	0.340	0.330	0.330	0.330	418,000
2026-01-16	0.320	0.320	0.320	0.320	0.320	4,000
2026-01-15	0.320	0.325	0.320	0.325	0.325	28,000
2026-01-14	0.325	0.325	0.325	0.325	0.325	0
2026-01-13	0.320	0.325	0.320	0.325	0.325	6,000
2026-01-12	0.330	0.330	0.320	0.320	0.320	7,000
2026-01-09	0.325	0.330	0.320	0.320	0.320	131,000
2026-01-08	0.335	0.340	0.320	0.325	0.325	149,000
2026-01-07	0.320	0.320	0.320	0.320	0.320	12,000
2026-01-06	0.330	0.330	0.320	0.320	0.320	12,000
2026-01-05	0.320	0.330	0.315	0.330	0.330	386,000
2026-01-02	0.320	0.330	0.315	0.325	0.325	103,000
2025-12-31	0.320	0.320	0.320	0.320	0.320	253
2025-12-30	0.320	0.335	0.320	0.320	0.320	253
2025-12-29	0.330	0.330	0.320	0.320	0.320	4,000
2025-12-24	0.330	0.330	0.320	0.320	0.320	9,000
2025-12-23	0.335	0.335	0.320	0.320	0.320	22,000
2025-12-22	0.325	0.330	0.320	0.320	0.320	218,000
2025-12-19	0.325	0.335	0.320	0.335	0.335	211,000
2025-12-18	0.330	0.330	0.325	0.325	0.325	177,000
2025-12-17	0.320	0.320	0.320	0.320	0.320	4,000
2025-12-16	0.325	0.325	0.320	0.320	0.320	67,000
2025-12-15	0.325	0.325	0.325	0.325	0.325	11,000
2025-12-12	0.330	0.345	0.325	0.325	0.325	12,000
2025-12-11	0.330	0.330	0.330	0.330	0.330	0
2025-12-10	0.315	0.335	0.315	0.330	0.330	108,000
2025-12-09	0.325	0.325	0.325	0.325	0.325	0
2025-12-08	0.320	0.325	0.310	0.325	0.325	88,000
2025-12-05	0.325	0.325	0.325	0.325	0.325	0
2025-12-04	0.330	0.330	0.325	0.325	0.325	47,000
2025-12-03	0.320	0.330	0.320	0.330	0.330	30,000
2025-12-02	0.330	0.330	0.325	0.325	0.325	19,000
2025-12-01	0.345	0.345	0.345	0.345	0.345	10,000
2025-11-28	0.325	0.325	0.325	0.325	0.325	18,000
2025-11-27	0.330	0.330	0.320	0.330	0.330	377,000
2025-11-26	0.330	0.330	0.330	0.330	0.330	10,000
2025-11-25	0.330	0.330	0.325	0.325	0.325	68,617
2025-11-24	0.320	0.320	0.315	0.315	0.315	12,000
2025-11-21	0.320	0.320	0.310	0.315	0.315	12,000
2025-11-20	0.330	0.330	0.330	0.330	0.330	0
2025-11-19	0.330	0.330	0.330	0.330	0.330	0
2025-11-18	0.335	0.340	0.330	0.330	0.330	494,000
2025-11-17	0.330	0.330	0.330	0.330	0.330	2,000
2025-11-14	0.335	0.335	0.330	0.330	0.330	28,000
2025-11-13	0.330	0.330	0.330	0.330	0.330	4,000
2025-11-12	0.335	0.340	0.330	0.340	0.340	124,000
2025-11-11	0.340	0.340	0.340	0.340	0.340	0
2025-11-10	0.325	0.340	0.325	0.340	0.340	65,000
2025-11-07	0.335	0.335	0.335	0.335	0.335	0
2025-11-06	0.330	0.335	0.330	0.335	0.335	2,000
2025-11-05	0.330	0.330	0.330	0.330	0.330	6,000
2025-11-04	0.340	0.340	0.340	0.340	0.340	0
2025-11-03	0.340	0.340	0.340	0.340	0.340	0
2025-10-31	0.345	0.345	0.340	0.340	0.340	140,000
2025-10-30	0.330	0.330	0.330	0.330	0.330	25,000

← NewerPage 4 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.