Tongfang Kontafarma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.031	0.032	0.031	0.032	0.032	468,000
2025-07-31	0.033	0.033	0.033	0.033	0.033	180,000
2025-07-30	0.031	0.033	0.029	0.033	0.033	1,026,000
2025-07-29	0.028	0.033	0.028	0.032	0.032	318,000
2025-07-28	0.031	0.031	0.029	0.031	0.031	1,758,000
2025-07-25	0.031	0.031	0.031	0.031	0.031	24,000
2025-07-24	0.030	0.031	0.028	0.031	0.031	1,248,000
2025-07-23	0.032	0.032	0.030	0.031	0.031	288,000
2025-07-22	0.029	0.030	0.028	0.029	0.029	1,734,000
2025-07-21	0.027	0.029	0.026	0.029	0.029	6,318,000
2025-07-18	0.029	0.030	0.029	0.030	0.030	546,000
2025-07-17	0.030	0.031	0.029	0.029	0.029	654,000
2025-07-16	0.030	0.030	0.028	0.030	0.030	492,000
2025-07-15	0.031	0.031	0.028	0.030	0.030	54,000
2025-07-14	0.030	0.030	0.030	0.030	0.030	1,314,000
2025-07-11	0.029	0.030	0.029	0.030	0.030	1,650,000
2025-07-10	0.029	0.029	0.027	0.027	0.027	972,000
2025-07-09	0.027	0.029	0.027	0.029	0.029	966,000
2025-07-08	0.029	0.029	0.029	0.029	0.029	30,000
2025-07-07	0.026	0.029	0.026	0.029	0.029	30,000
2025-07-04	0.028	0.029	0.028	0.029	0.029	486,000
2025-07-03	0.029	0.029	0.029	0.029	0.029	120,000
2025-07-02	0.028	0.029	0.028	0.029	0.029	432,000
2025-06-30	0.026	0.028	0.026	0.028	0.028	66,000
2025-06-27	0.026	0.028	0.026	0.028	0.028	228,000
2025-06-26	0.028	0.028	0.028	0.028	0.028	0
2025-06-25	0.027	0.028	0.026	0.028	0.028	792,000
2025-06-24	0.027	0.028	0.026	0.027	0.027	2,340,000
2025-06-23	0.026	0.026	0.025	0.025	0.025	408,000
2025-06-20	0.027	0.028	0.026	0.028	0.028	2,712,000
2025-06-19	0.031	0.031	0.031	0.031	0.031	6,000
2025-06-18	0.027	0.027	0.026	0.026	0.026	600,000
2025-06-17	0.025	0.028	0.025	0.025	0.025	294,000
2025-06-16	0.027	0.027	0.027	0.027	0.027	18,000
2025-06-13	0.025	0.026	0.025	0.026	0.026	12,000
2025-06-12	0.028	0.028	0.027	0.027	0.027	1,110,000
2025-06-11	0.030	0.030	0.030	0.030	0.030	6,000
2025-06-10	0.025	0.028	0.025	0.028	0.028	10,260,000
2025-06-09	0.029	0.029	0.026	0.027	0.027	726,000
2025-06-06	0.029	0.029	0.029	0.029	0.029	60,000
2025-06-05	0.027	0.029	0.027	0.029	0.029	102,000
2025-06-04	0.027	0.029	0.027	0.029	0.029	504,000
2025-06-03	0.031	0.031	0.031	0.031	0.031	0
2025-06-02	0.032	0.032	0.032	0.032	0.032	0
2025-05-30	0.032	0.032	0.032	0.032	0.032	0
2025-05-29	0.032	0.034	0.026	0.032	0.032	642,000
2025-05-28	0.031	0.033	0.031	0.032	0.032	1,002,000
2025-05-27	0.030	0.031	0.027	0.030	0.030	156,000
2025-05-26	0.030	0.030	0.029	0.029	0.029	30,000
2025-05-23	0.030	0.030	0.030	0.030	0.030	0
2025-05-22	0.031	0.031	0.031	0.031	0.031	6,000
2025-05-21	0.029	0.029	0.029	0.029	0.029	0
2025-05-20	0.028	0.029	0.028	0.029	0.029	162,000
2025-05-19	0.028	0.028	0.028	0.028	0.028	0
2025-05-16	0.028	0.028	0.028	0.028	0.028	0
2025-05-15	0.028	0.028	0.028	0.028	0.028	0
2025-05-14	0.028	0.028	0.028	0.028	0.028	0
2025-05-13	0.028	0.028	0.028	0.028	0.028	0
2025-05-12	0.027	0.028	0.025	0.028	0.028	150,000
2025-05-09	0.027	0.027	0.027	0.027	0.027	6,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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