Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.330	0.345	0.330	0.330	0.330	52,000
2025-10-27	0.335	0.335	0.335	0.335	0.335	0
2025-10-24	0.335	0.335	0.335	0.335	0.335	105,000
2025-10-23	0.335	0.335	0.330	0.330	0.330	105,000
2025-10-22	0.335	0.350	0.335	0.350	0.350	185,000
2025-10-21	0.345	0.345	0.340	0.340	0.340	42,000
2025-10-20	0.350	0.350	0.340	0.350	0.350	32,000
2025-10-17	0.345	0.345	0.345	0.345	0.345	116,000
2025-10-16	0.340	0.340	0.335	0.340	0.340	29,000
2025-10-15	0.345	0.345	0.340	0.340	0.340	54,000
2025-10-14	0.345	0.345	0.345	0.345	0.345	5,000
2025-10-13	0.350	0.360	0.350	0.360	0.360	175,000
2025-10-10	0.345	0.345	0.345	0.345	0.345	15,000
2025-10-09	0.360	0.360	0.345	0.350	0.350	65,000
2025-10-08	0.360	0.360	0.360	0.360	0.360	238,000
2025-10-06	0.355	0.380	0.355	0.365	0.365	238,000
2025-10-03	0.350	0.355	0.350	0.355	0.355	120,000
2025-10-02	0.350	0.355	0.345	0.350	0.350	18,000
2025-09-30	0.340	0.360	0.340	0.360	0.360	171,000
2025-09-29	0.370	0.370	0.355	0.355	0.355	107,000
2025-09-26	0.340	0.360	0.340	0.360	0.360	40,000
2025-09-25	0.345	0.365	0.345	0.360	0.360	256,000
2025-09-24	0.335	0.355	0.335	0.355	0.355	350,000
2025-09-23	0.340	0.350	0.330	0.340	0.340	77,000
2025-09-22	0.345	0.355	0.345	0.355	0.355	46,000
2025-09-19	0.355	0.355	0.345	0.350	0.350	350,000
2025-09-18	0.350	0.355	0.340	0.340	0.340	190,000
2025-09-17	0.370	0.380	0.350	0.365	0.365	1,128,000
2025-09-16	0.330	0.345	0.330	0.345	0.345	179,000
2025-09-15	0.330	0.350	0.330	0.340	0.340	412,000
2025-09-12	0.315	0.335	0.315	0.330	0.330	523,000
2025-09-11	0.315	0.320	0.315	0.320	0.320	80,000
2025-09-10	0.330	0.350	0.330	0.340	0.340	607,000
2025-09-09	0.310	0.330	0.305	0.330	0.330	289,000
2025-09-08	0.330	0.330	0.315	0.320	0.320	276,000
2025-09-05	0.320	0.370	0.320	0.335	0.335	2,368,000
2025-09-04	0.310	0.315	0.310	0.315	0.315	199,000
2025-09-03	0.300	0.315	0.300	0.300	0.300	617,000
2025-09-02	0.300	0.300	0.295	0.300	0.300	2,251,000
2025-09-01	0.295	0.295	0.295	0.295	0.295	3,000
2025-08-29	0.310	0.315	0.290	0.300	0.300	442,000
2025-08-28	0.295	0.300	0.295	0.300	0.300	25,000
2025-08-27	0.305	0.305	0.295	0.295	0.295	63,000
2025-08-26	0.305	0.305	0.300	0.305	0.305	86,000
2025-08-25	0.295	0.300	0.295	0.300	0.300	119,000
2025-08-22	0.300	0.300	0.295	0.295	0.295	2,033,000
2025-08-21	0.340	0.340	0.305	0.310	0.310	707,000
2025-08-20	0.350	0.350	0.350	0.350	0.350	0
2025-08-19	0.325	0.350	0.325	0.350	0.350	392,000
2025-08-18	0.320	0.325	0.315	0.315	0.315	200,000
2025-08-15	0.300	0.315	0.300	0.315	0.315	654,000
2025-08-14	0.305	0.305	0.290	0.300	0.300	679,000
2025-08-13	0.300	0.310	0.295	0.310	0.310	108,000
2025-08-12	0.300	0.315	0.300	0.315	0.315	214,000
2025-08-11	0.310	0.310	0.300	0.300	0.300	237,000
2025-08-08	0.295	0.300	0.295	0.300	0.300	96,000
2025-08-07	0.305	0.305	0.295	0.300	0.300	19,000
2025-08-06	0.305	0.305	0.305	0.305	0.305	0
2025-08-05	0.300	0.305	0.300	0.305	0.305	72,000
2025-08-04	0.310	0.310	0.300	0.300	0.300	42,000

← NewerPage 5 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.