Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.560	1.560	1.560	1.560	1.445	50,000
2026-04-27	1.560	1.560	1.560	1.560	1.445	44,000
2026-04-24	1.560	1.560	1.560	1.560	1.445	10,000
2026-04-23	1.560	1.560	1.560	1.560	1.445	0
2026-04-22	1.550	1.560	1.550	1.560	1.445	20,000
2026-04-21	1.540	1.550	1.530	1.550	1.436	30,000
2026-04-20	1.560	1.560	1.560	1.560	1.445	18,000
2026-04-17	1.600	1.600	1.550	1.560	1.445	48,000
2026-04-16	1.470	1.660	1.470	1.640	1.519	36,000
2026-04-15	1.650	1.650	1.650	1.650	1.528	0
2026-04-14	1.650	1.650	1.650	1.650	1.528	0
2026-04-13	1.650	1.650	1.650	1.650	1.528	0
2026-04-10	1.650	1.650	1.650	1.650	1.528	2,000
2026-04-09	1.650	1.650	1.650	1.650	1.528	0
2026-04-08	1.650	1.650	1.650	1.650	1.528	0
2026-04-02	1.650	1.650	1.650	1.650	1.528	0
2026-04-01	1.650	1.650	1.650	1.650	1.528	0
2026-03-31	1.650	1.650	1.650	1.650	1.528	0
2026-03-30	1.410	1.650	1.410	1.650	1.528	14,000
2026-03-27	1.600	1.600	1.600	1.600	1.482	28,000
2026-03-26	1.600	1.600	1.600	1.600	1.482	10,000
2026-03-25	1.550	1.700	1.550	1.690	1.566	66,000
2026-03-24	1.580	1.580	1.500	1.530	1.417	538,000
2026-03-23	1.630	1.630	1.580	1.600	1.482	84,000
2026-03-20	1.660	1.660	1.660	1.660	1.538	2,000
2026-03-19	1.660	1.660	1.660	1.660	1.538	0
2026-03-18	1.680	1.680	1.680	1.680	1.556	0
2026-03-17	1.680	1.680	1.680	1.680	1.556	2,000
2026-03-16	1.680	1.680	1.680	1.680	1.556	6,000
2026-03-13	1.680	1.680	1.680	1.680	1.556	4,000
2026-03-12	1.680	1.680	1.680	1.680	1.556	30,000
2026-03-11	1.690	1.720	1.680	1.710	1.584	40,000
2026-03-10	1.720	1.720	1.720	1.720	1.593	0
2026-03-09	1.720	1.720	1.720	1.720	1.593	0
2026-03-06	1.720	1.720	1.720	1.720	1.593	2,000
2026-03-05	1.690	1.690	1.690	1.690	1.566	18,000
2026-03-04	1.690	1.690	1.690	1.690	1.566	0
2026-03-03	1.730	1.730	1.690	1.690	1.566	174,000
2026-03-02	1.780	1.780	1.690	1.740	1.612	220,000
2026-02-27	1.710	1.750	1.680	1.750	1.621	154,000
2026-02-26	1.790	1.790	1.790	1.790	1.658	0
2026-02-25	1.790	1.790	1.790	1.790	1.658	0
2026-02-24	1.790	1.790	1.790	1.790	1.658	280,000
2026-02-23	1.750	1.790	1.750	1.790	1.658	28,000
2026-02-20	1.810	1.810	1.790	1.790	1.658	10,000
2026-02-16	1.770	1.770	1.770	1.770	1.640	1,224,000
2026-02-13	1.780	1.780	1.780	1.780	1.649	0
2026-02-12	1.780	1.780	1.780	1.780	1.649	0
2026-02-11	1.780	1.780	1.780	1.780	1.649	0
2026-02-10	1.780	1.780	1.780	1.780	1.649	0
2026-02-09	1.800	1.800	1.800	1.800	1.667	0
2026-02-06	1.800	1.800	1.800	1.800	1.667	0
2026-02-05	1.800	1.800	1.800	1.800	1.667	0
2026-02-04	1.810	1.820	1.800	1.800	1.667	30,000
2026-02-03	1.780	1.780	1.780	1.780	1.649	0
2026-02-02	1.780	1.780	1.780	1.780	1.649	10,000
2026-01-30	1.750	1.750	1.750	1.750	1.621	0
2026-01-29	1.760	1.760	1.750	1.750	1.621	102,000
2026-01-28	1.710	1.710	1.710	1.710	1.584	4,000
2026-01-27	1.700	1.700	1.700	1.700	1.575	24,000

← NewerPage 3 of 5 · 246 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.