Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.430	1.430	1.310	1.310	1.273	78,000
2026-07-24	1.320	1.320	1.320	1.320	1.283	0
2026-07-23	1.380	1.430	1.310	1.310	1.273	200,000
2026-07-22	1.380	1.380	1.360	1.370	1.332	606,000
2026-07-21	1.450	1.450	1.450	1.450	1.409	0
2026-07-20	1.450	1.450	1.450	1.450	1.409	14,000
2026-07-17	1.560	1.560	1.560	1.560	1.516	0
2026-07-16	1.560	1.560	1.560	1.560	1.516	0
2026-07-15	1.560	1.560	1.560	1.560	1.516	0
2026-07-14	1.560	1.560	1.560	1.560	1.516	0
2026-07-13	1.350	1.580	1.340	1.570	1.526	254,000
2026-07-10	1.320	1.320	1.320	1.320	1.283	0
2026-07-09	1.320	1.350	1.310	1.320	1.283	94,000
2026-07-08	1.410	1.410	1.410	1.410	1.370	10,000
2026-07-07	1.400	1.400	1.400	1.400	1.361	20,000
2026-07-06	1.400	1.400	1.400	1.400	1.361	0
2026-07-03	1.420	1.420	1.400	1.400	1.361	34,000
2026-07-02	1.500	1.500	1.450	1.450	1.409	234,000
2026-06-30	1.500	1.500	1.500	1.500	1.458	0
2026-06-29	1.500	1.500	1.500	1.500	1.458	0
2026-06-26	1.500	1.500	1.500	1.500	1.458	0
2026-06-25	1.500	1.500	1.500	1.500	1.458	0
2026-06-24	1.500	1.500	1.500	1.500	1.458	0
2026-06-23	1.500	1.500	1.500	1.500	1.458	0
2026-06-22	1.500	1.500	1.500	1.500	1.458	0
2026-06-18	1.520	1.520	1.500	1.500	1.458	30,000
2026-06-17	1.520	1.540	1.520	1.540	1.497	8,000
2026-06-16	1.520	1.520	1.520	1.520	1.477	0
2026-06-15	1.520	1.520	1.520	1.520	1.477	0
2026-06-12	1.520	1.520	1.520	1.520	1.477	0
2026-06-11	1.520	1.520	1.520	1.520	1.477	0
2026-06-10	1.510	1.520	1.510	1.520	1.477	24,000
2026-06-09	1.540	1.540	1.540	1.540	1.497	6,000
2026-06-08	1.550	1.550	1.550	1.550	1.506	0
2026-06-05	1.590	1.590	1.590	1.590	1.545	0
2026-06-04	1.590	1.590	1.590	1.590	1.545	0
2026-06-03	1.590	1.590	1.590	1.590	1.545	0
2026-06-02	1.600	1.600	1.600	1.600	1.555	0
2026-06-01	1.600	1.600	1.600	1.600	1.555	0
2026-05-29	1.500	1.600	1.500	1.600	1.555	18,000
2026-05-28	1.600	1.600	1.600	1.600	1.482	0
2026-05-27	1.600	1.600	1.600	1.600	1.482	0
2026-05-26	1.600	1.600	1.600	1.600	1.482	0
2026-05-22	1.600	1.600	1.600	1.600	1.482	0
2026-05-21	1.600	1.600	1.600	1.600	1.482	4,000
2026-05-20	1.630	1.630	1.630	1.630	1.510	0
2026-05-19	1.640	1.640	1.630	1.630	1.510	20,000
2026-05-18	1.590	1.590	1.590	1.590	1.473	0
2026-05-15	1.590	1.590	1.590	1.590	1.473	0
2026-05-14	1.590	1.590	1.590	1.590	1.473	0
2026-05-13	1.590	1.590	1.590	1.590	1.473	50,000
2026-05-12	1.590	1.590	1.590	1.590	1.473	0
2026-05-11	1.600	1.600	1.590	1.590	1.473	20,000
2026-05-08	1.600	1.600	1.600	1.600	1.482	0
2026-05-07	1.530	1.600	1.530	1.600	1.482	12,000
2026-05-06	1.520	1.520	1.520	1.520	1.408	2,000
2026-05-05	1.530	1.530	1.500	1.500	1.390	56,000
2026-05-04	1.530	1.530	1.530	1.530	1.417	4,000
2026-04-30	1.530	1.530	1.530	1.530	1.417	4,000
2026-04-29	1.560	1.560	1.560	1.560	1.445	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0370 HKD
2026-05-29	0.0750 HKD
2025-09-10	0.0700 HKD
2025-05-28	0.1610 HKD
2024-09-09	0.1100 HKD
2024-06-25	0.1510 HKD
2023-09-07	0.1500 HKD
2023-05-31	0.1930 HKD
2022-09-09	0.1080 HKD
2022-05-31	0.1600 HKD
2021-09-13	0.0980 HKD
2021-06-01	0.1440 HKD
2020-09-11	0.0890 HKD
2020-06-01	0.1060 HKD

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