Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.300	0.300	0.295	0.300	0.300	195,000
2025-05-08	0.315	0.315	0.305	0.305	0.305	632,000
2025-05-07	0.320	0.325	0.315	0.315	0.315	70,000
2025-05-06	0.315	0.315	0.315	0.315	0.315	0
2025-05-02	0.320	0.320	0.320	0.320	0.320	179,000
2025-04-30	0.310	0.330	0.310	0.315	0.315	136,000
2025-04-29	0.330	0.330	0.310	0.325	0.325	76,000
2025-04-28	0.320	0.355	0.315	0.330	0.330	97,000
2025-04-25	0.320	0.335	0.315	0.335	0.335	141,000
2025-04-24	0.325	0.325	0.320	0.325	0.325	62,000
2025-04-23	0.320	0.330	0.320	0.330	0.330	18,000
2025-04-22	0.330	0.330	0.325	0.325	0.325	289,000
2025-04-17	0.325	0.340	0.325	0.340	0.340	83,000
2025-04-16	0.325	0.335	0.325	0.335	0.335	23,000
2025-04-15	0.340	0.340	0.330	0.335	0.335	333,000
2025-04-14	0.330	0.360	0.330	0.340	0.340	356,000
2025-04-11	0.355	0.360	0.325	0.335	0.335	19,000
2025-04-10	0.365	0.365	0.310	0.335	0.335	198,000
2025-04-09	0.350	0.350	0.350	0.350	0.350	0
2025-04-08	0.350	0.350	0.350	0.350	0.350	0
2025-04-07	0.370	0.370	0.330	0.350	0.350	410,000
2025-04-03	0.380	0.380	0.370	0.375	0.375	44,000
2025-04-02	0.380	0.380	0.380	0.380	0.380	44,000
2025-04-01	0.370	0.380	0.370	0.380	0.380	39,000
2025-03-31	0.385	0.385	0.370	0.380	0.380	243,000
2025-03-28	0.380	0.390	0.375	0.390	0.390	117,000
2025-03-27	0.420	0.420	0.380	0.400	0.400	313,000
2025-03-26	0.420	0.420	0.420	0.420	0.420	190,000
2025-03-25	0.400	0.420	0.390	0.420	0.420	355,000
2025-03-24	0.410	0.410	0.400	0.400	0.400	112,000
2025-03-21	0.425	0.425	0.400	0.415	0.415	550,000
2025-03-20	0.440	0.440	0.440	0.440	0.440	0
2025-03-19	0.435	0.465	0.420	0.440	0.440	197,000
2025-03-18	0.440	0.440	0.430	0.430	0.430	313,000
2025-03-17	0.430	0.455	0.430	0.440	0.440	26,000
2025-03-14	0.435	0.435	0.425	0.430	0.430	49,000
2025-03-13	0.430	0.430	0.425	0.430	0.430	34,000
2025-03-12	0.425	0.425	0.425	0.425	0.425	21,000
2025-03-11	0.445	0.445	0.425	0.425	0.425	166,000
2025-03-10	0.420	0.425	0.420	0.425	0.425	2,000
2025-03-07	0.435	0.440	0.420	0.435	0.435	152,000
2025-03-06	0.415	0.435	0.415	0.435	0.435	112,000
2025-03-05	0.420	0.420	0.420	0.420	0.420	2,000
2025-03-04	0.420	0.420	0.420	0.420	0.420	3,000
2025-03-03	0.420	0.420	0.420	0.420	0.420	3,000
2025-02-28	0.420	0.420	0.420	0.420	0.420	18,000
2025-02-27	0.430	0.430	0.420	0.420	0.420	174,000
2025-02-26	0.415	0.440	0.415	0.440	0.440	49,000
2025-02-25	0.435	0.435	0.430	0.430	0.430	244,000
2025-02-24	0.425	0.435	0.425	0.435	0.435	63,000
2025-02-21	0.430	0.430	0.430	0.430	0.430	0
2025-02-20	0.435	0.435	0.435	0.435	0.435	0
2025-02-19	0.450	0.450	0.430	0.435	0.435	16,000
2025-02-18	0.425	0.440	0.425	0.440	0.440	57,000
2025-02-17	0.420	0.425	0.420	0.420	0.420	158,000
2025-02-14	0.415	0.420	0.415	0.420	0.420	82,000
2025-02-13	0.410	0.420	0.405	0.410	0.410	203,000
2025-02-12	0.420	0.420	0.410	0.420	0.420	62,000
2025-02-11	0.410	0.425	0.410	0.425	0.425	77,000
2025-02-10	0.410	0.425	0.410	0.415	0.415	241,000

← NewerPage 7 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.