Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.310	0.310	0.300	0.300	0.300	42,000
2025-08-01	0.300	0.300	0.295	0.295	0.295	46,000
2025-07-31	0.290	0.295	0.290	0.295	0.295	285,000
2025-07-30	0.295	0.300	0.295	0.300	0.300	233,000
2025-07-29	0.295	0.305	0.295	0.305	0.305	307,000
2025-07-28	0.305	0.305	0.295	0.305	0.305	145,000
2025-07-25	0.310	0.315	0.300	0.310	0.310	499,000
2025-07-24	0.295	0.310	0.290	0.310	0.310	473,000
2025-07-23	0.290	0.315	0.290	0.300	0.300	893,000
2025-07-22	0.290	0.300	0.290	0.295	0.295	213,000
2025-07-21	0.290	0.300	0.290	0.300	0.300	222,000
2025-07-18	0.310	0.310	0.295	0.295	0.295	460,000
2025-07-17	0.300	0.310	0.300	0.305	0.305	256,000
2025-07-16	0.300	0.300	0.295	0.300	0.300	243,000
2025-07-15	0.295	0.300	0.295	0.300	0.300	480,000
2025-07-14	0.290	0.305	0.285	0.300	0.300	273,000
2025-07-11	0.290	0.300	0.290	0.300	0.300	161,000
2025-07-10	0.290	0.290	0.280	0.290	0.290	347,000
2025-07-09	0.290	0.290	0.285	0.290	0.290	153,000
2025-07-08	0.295	0.295	0.290	0.290	0.290	260,000
2025-07-07	0.300	0.300	0.295	0.295	0.295	8,000
2025-07-04	0.300	0.300	0.295	0.300	0.300	149,000
2025-07-03	0.305	0.310	0.300	0.305	0.305	308,000
2025-07-02	0.300	0.310	0.295	0.300	0.300	446,000
2025-06-30	0.305	0.305	0.290	0.300	0.300	489,000
2025-06-27	0.300	0.320	0.295	0.305	0.305	184,000
2025-06-26	0.300	0.360	0.290	0.320	0.320	284,000
2025-06-25	0.300	0.300	0.290	0.300	0.300	313,000
2025-06-24	0.290	0.300	0.285	0.295	0.295	389,000
2025-06-23	0.300	0.300	0.275	0.295	0.295	459,000
2025-06-20	0.290	0.295	0.260	0.295	0.295	371,000
2025-06-19	0.305	0.305	0.295	0.300	0.300	418,000
2025-06-18	0.295	0.310	0.295	0.310	0.310	34,000
2025-06-17	0.295	0.300	0.295	0.295	0.295	69,000
2025-06-16	0.295	0.310	0.295	0.300	0.300	169,000
2025-06-13	0.300	0.300	0.300	0.300	0.300	0
2025-06-12	0.300	0.300	0.300	0.300	0.300	0
2025-06-11	0.290	0.300	0.290	0.300	0.300	314,000
2025-06-10	0.300	0.300	0.285	0.290	0.290	252,000
2025-06-09	0.310	0.310	0.300	0.300	0.300	308,000
2025-06-06	0.290	0.295	0.290	0.295	0.295	15,000
2025-06-05	0.310	0.310	0.290	0.295	0.295	368,000
2025-06-04	0.320	0.320	0.300	0.305	0.305	429,000
2025-06-03	0.310	0.310	0.310	0.310	0.310	186,000
2025-06-02	0.300	0.330	0.295	0.300	0.300	926,000
2025-05-30	0.310	0.340	0.300	0.300	0.300	395,000
2025-05-29	0.285	0.380	0.285	0.300	0.300	235,000
2025-05-28	0.270	0.295	0.265	0.280	0.280	800,000
2025-05-27	0.285	0.285	0.270	0.270	0.270	350,000
2025-05-26	0.280	0.280	0.270	0.280	0.280	110,000
2025-05-23	0.285	0.285	0.265	0.280	0.280	459,000
2025-05-22	0.295	0.295	0.285	0.290	0.290	9,000
2025-05-21	0.295	0.295	0.280	0.290	0.290	211,000
2025-05-20	0.285	0.300	0.285	0.290	0.290	87,000
2025-05-19	0.295	0.300	0.280	0.280	0.280	148,000
2025-05-16	0.300	0.300	0.295	0.295	0.295	43,000
2025-05-15	0.300	0.300	0.300	0.300	0.300	0
2025-05-14	0.300	0.300	0.290	0.300	0.300	5,000
2025-05-13	0.310	0.310	0.300	0.300	0.300	63,000
2025-05-12	0.300	0.300	0.300	0.300	0.300	335,000

← NewerPage 6 of 21 · 1,230 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.