Theme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.910	0.930	0.860	0.870	0.870	65,564,000
2026-01-23	0.960	0.970	0.870	0.910	0.910	135,934,203
2026-01-22	0.890	0.960	0.870	0.950	0.950	163,770,594
2026-01-21	0.850	0.890	0.840	0.890	0.890	76,487,992
2026-01-20	0.840	0.850	0.810	0.850	0.850	46,613,688
2026-01-19	0.810	0.850	0.810	0.830	0.830	36,694,738
2026-01-16	0.790	0.810	0.780	0.810	0.810	43,952,727
2026-01-15	0.770	0.800	0.760	0.790	0.790	46,134,328
2026-01-14	0.760	0.800	0.760	0.770	0.770	71,530,000
2026-01-13	0.730	0.780	0.730	0.750	0.750	81,429,562
2026-01-12	0.690	0.740	0.680	0.730	0.730	50,073,312
2026-01-09	0.670	0.700	0.670	0.700	0.700	19,300,000
2026-01-08	0.690	0.700	0.670	0.670	0.670	23,961,221
2026-01-07	0.700	0.700	0.680	0.690	0.690	20,828,039
2026-01-06	0.700	0.700	0.680	0.700	0.700	9,028,275
2026-01-05	0.720	0.720	0.690	0.700	0.700	21,810,680
2026-01-02	0.700	0.740	0.700	0.720	0.720	16,854,000
2025-12-31	0.700	0.740	0.680	0.700	0.700	31,260,061
2025-12-30	0.700	0.710	0.690	0.700	0.700	25,078,650
2025-12-29	0.720	0.730	0.690	0.700	0.700	20,138,100
2025-12-24	0.730	0.740	0.700	0.710	0.710	21,368,711
2025-12-23	0.730	0.750	0.710	0.720	0.720	17,635,141
2025-12-22	0.740	0.770	0.720	0.730	0.730	21,668,410
2025-12-19	0.710	0.760	0.710	0.740	0.740	47,671,152
2025-12-18	0.700	0.720	0.690	0.700	0.700	14,940,160
2025-12-17	0.690	0.700	0.670	0.700	0.700	9,582,178
2025-12-16	0.690	0.690	0.660	0.690	0.690	26,058,381
2025-12-15	0.690	0.700	0.680	0.690	0.690	6,764,300
2025-12-12	0.710	0.710	0.690	0.690	0.690	12,068,256
2025-12-11	0.700	0.710	0.680	0.700	0.700	12,392,760
2025-12-10	0.700	0.720	0.690	0.700	0.700	16,351,411
2025-12-09	0.710	0.720	0.680	0.690	0.690	18,030,676
2025-12-08	0.730	0.730	0.690	0.700	0.700	13,201,656
2025-12-05	0.710	0.720	0.690	0.720	0.720	13,544,891
2025-12-04	0.710	0.720	0.690	0.710	0.710	24,499,546
2025-12-03	0.730	0.730	0.700	0.710	0.710	13,038,174
2025-12-02	0.740	0.740	0.720	0.730	0.730	7,291,695
2025-12-01	0.740	0.750	0.710	0.740	0.740	37,570,000
2025-11-28	0.740	0.760	0.730	0.740	0.740	23,262,752
2025-11-27	0.760	0.760	0.730	0.750	0.750	30,780,000
2025-11-26	0.770	0.780	0.740	0.750	0.750	39,450,000
2025-11-25	0.740	0.760	0.730	0.760	0.760	26,843,264
2025-11-24	0.760	0.770	0.730	0.730	0.730	38,893,182
2025-11-21	0.770	0.790	0.740	0.750	0.750	52,959,969
2025-11-20	0.770	0.780	0.760	0.770	0.770	19,937,920
2025-11-19	0.740	0.770	0.730	0.760	0.760	31,838,437
2025-11-18	0.720	0.740	0.720	0.740	0.740	16,394,945
2025-11-17	0.740	0.750	0.720	0.730	0.730	11,099,485
2025-11-14	0.760	0.760	0.730	0.740	0.740	11,249,096
2025-11-13	0.740	0.760	0.730	0.760	0.760	37,778,924
2025-11-12	0.790	0.790	0.750	0.750	0.750	22,701,299
2025-11-11	0.780	0.800	0.770	0.790	0.790	26,897,994
2025-11-10	0.740	0.780	0.740	0.770	0.770	24,060,000
2025-11-07	0.750	0.750	0.720	0.730	0.730	12,030,000
2025-11-06	0.730	0.750	0.730	0.740	0.740	24,530,000
2025-11-05	0.730	0.740	0.710	0.720	0.720	22,898,309
2025-11-04	0.760	0.760	0.720	0.730	0.730	17,323,227
2025-11-03	0.770	0.770	0.750	0.750	0.750	11,495,175
2025-10-31	0.780	0.790	0.750	0.760	0.760	20,350,313
2025-10-30	0.800	0.810	0.770	0.770	0.770	32,035,082

← NewerPage 4 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-30	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.