Tao Heung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.420	0.430	0.410	0.420	0.420	174,000
2025-02-06	0.405	0.420	0.405	0.415	0.415	66,000
2025-02-05	0.440	0.440	0.415	0.420	0.420	344,000
2025-02-04	0.440	0.440	0.440	0.440	0.440	0
2025-02-03	0.440	0.440	0.440	0.440	0.440	90,000
2025-01-28	0.435	0.435	0.435	0.435	0.435	0
2025-01-27	0.435	0.435	0.435	0.435	0.435	0
2025-01-24	0.430	0.440	0.420	0.435	0.435	87,000
2025-01-23	0.425	0.440	0.420	0.425	0.425	23,000
2025-01-22	0.430	0.430	0.430	0.430	0.430	3,000
2025-01-21	0.435	0.435	0.435	0.435	0.435	0
2025-01-20	0.445	0.445	0.435	0.435	0.435	244,000
2025-01-17	0.440	0.440	0.435	0.435	0.435	19,000
2025-01-16	0.445	0.445	0.435	0.435	0.435	235,000
2025-01-15	0.475	0.475	0.430	0.445	0.445	20,000
2025-01-14	0.435	0.445	0.435	0.435	0.435	90,000
2025-01-13	0.440	0.440	0.430	0.435	0.435	52,000
2025-01-10	0.430	0.440	0.430	0.440	0.440	7,000
2025-01-09	0.430	0.430	0.430	0.430	0.430	21,000
2025-01-08	0.445	0.445	0.435	0.435	0.435	39,000
2025-01-07	0.445	0.445	0.430	0.435	0.435	101,000
2025-01-06	0.450	0.450	0.430	0.450	0.450	114,000
2025-01-03	0.430	0.430	0.430	0.430	0.430	18,000
2025-01-02	0.450	0.450	0.430	0.430	0.430	46,000
2024-12-31	0.435	0.435	0.435	0.435	0.435	0
2024-12-30	0.440	0.440	0.430	0.430	0.430	322,000
2024-12-27	0.440	0.440	0.440	0.440	0.440	2,000
2024-12-24	0.430	0.430	0.430	0.430	0.430	0
2024-12-23	0.430	0.430	0.430	0.430	0.430	0
2024-12-20	0.435	0.435	0.430	0.430	0.430	81,000
2024-12-19	0.435	0.435	0.435	0.435	0.435	6,000
2024-12-18	0.480	0.480	0.440	0.440	0.440	61,000
2024-12-17	0.450	0.450	0.450	0.450	0.450	0
2024-12-16	0.450	0.450	0.450	0.450	0.450	2,000
2024-12-13	0.440	0.460	0.440	0.460	0.460	20,000
2024-12-12	0.460	0.460	0.460	0.460	0.460	0
2024-12-11	0.465	0.465	0.440	0.460	0.460	73,000
2024-12-10	0.445	0.460	0.440	0.440	0.440	86,000
2024-12-09	0.465	0.465	0.445	0.445	0.445	10,000
2024-12-06	0.495	0.530	0.480	0.480	0.480	54,000
2024-12-05	0.470	0.490	0.470	0.490	0.490	57,000
2024-12-04	0.430	0.430	0.430	0.430	0.430	0
2024-12-03	0.435	0.435	0.430	0.430	0.430	12,000
2024-12-02	0.435	0.470	0.435	0.470	0.470	53,000
2024-11-29	0.450	0.450	0.450	0.450	0.450	200,000
2024-11-28	0.460	0.460	0.460	0.460	0.460	0
2024-11-27	0.440	0.460	0.440	0.460	0.460	27,000
2024-11-26	0.455	0.460	0.420	0.455	0.455	131,000
2024-11-25	0.435	0.435	0.435	0.435	0.435	0
2024-11-22	0.435	0.435	0.435	0.435	0.435	133,000
2024-11-21	0.455	0.455	0.455	0.455	0.455	0
2024-11-20	0.455	0.455	0.455	0.455	0.455	0
2024-11-19	0.470	0.470	0.440	0.455	0.455	214,000
2024-11-18	0.465	0.470	0.465	0.470	0.470	4,000
2024-11-15	0.480	0.480	0.455	0.455	0.455	32,000
2024-11-14	0.460	0.460	0.460	0.460	0.460	19,000
2024-11-13	0.475	0.475	0.460	0.460	0.460	22,000
2024-11-12	0.460	0.480	0.460	0.480	0.480	17,000
2024-11-11	0.465	0.480	0.455	0.480	0.480	518,000
2024-11-08	0.465	0.465	0.465	0.465	0.465	26,000

← NewerPage 8 of 21 · 1,233 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.