Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.700	1.740	1.700	1.740	1.612	28,000
2025-10-28	1.720	1.720	1.720	1.720	1.593	0
2025-10-27	1.720	1.720	1.720	1.720	1.593	2,000
2025-10-24	1.700	1.710	1.700	1.700	1.575	46,000
2025-10-23	1.710	1.710	1.710	1.710	1.584	6,000
2025-10-22	1.710	1.710	1.710	1.710	1.584	12,000
2025-10-21	1.720	1.720	1.720	1.720	1.593	0
2025-10-20	1.720	1.720	1.720	1.720	1.593	32,000
2025-10-17	1.720	1.720	1.720	1.720	1.593	0
2025-10-16	1.720	1.720	1.720	1.720	1.593	32,000
2025-10-15	1.720	1.720	1.720	1.720	1.593	64,000
2025-10-14	1.780	1.780	1.780	1.780	1.649	20,000
2025-10-13	1.780	1.780	1.750	1.750	1.621	26,000
2025-10-10	1.780	1.780	1.780	1.780	1.649	0
2025-10-09	1.790	1.790	1.780	1.780	1.649	46,000
2025-10-08	1.790	1.790	1.790	1.790	1.658	46,000
2025-10-06	1.780	1.780	1.780	1.780	1.649	0
2025-10-03	1.710	1.790	1.700	1.780	1.649	46,000
2025-10-02	1.790	1.790	1.790	1.790	1.658	0
2025-09-30	1.760	1.790	1.760	1.790	1.658	18,000
2025-09-29	1.760	1.760	1.760	1.760	1.630	20,000
2025-09-26	1.780	1.780	1.750	1.760	1.630	208,000
2025-09-25	1.770	1.770	1.770	1.770	1.640	4,000
2025-09-24	1.770	1.770	1.770	1.770	1.640	0
2025-09-23	1.770	1.770	1.770	1.770	1.640	4,000
2025-09-22	1.780	1.780	1.770	1.770	1.640	74,000
2025-09-19	1.790	1.790	1.780	1.780	1.649	48,000
2025-09-18	1.790	1.790	1.790	1.790	1.658	0
2025-09-17	1.780	1.790	1.780	1.790	1.658	18,000
2025-09-16	1.840	1.840	1.790	1.790	1.658	58,000
2025-09-15	1.790	1.800	1.790	1.790	1.658	34,000
2025-09-12	1.850	1.880	1.780	1.790	1.658	146,000
2025-09-11	1.870	1.870	1.850	1.850	1.714	10,000
2025-09-10	1.880	1.880	1.880	1.880	1.742	26,000
2025-09-09	1.950	1.950	1.930	1.930	1.723	2,000
2025-09-08	1.970	1.970	1.940	1.940	1.732	46,000
2025-09-05	1.960	1.960	1.950	1.950	1.741	16,000
2025-09-04	1.960	1.960	1.960	1.960	1.750	36,000
2025-09-03	1.920	1.920	1.920	1.920	1.714	0
2025-09-02	1.970	1.970	1.910	1.910	1.705	120,000
2025-09-01	1.960	1.960	1.960	1.960	1.750	40,000
2025-08-29	1.960	1.960	1.950	1.960	1.750	24,000
2025-08-28	1.970	1.970	1.970	1.970	1.759	10,000
2025-08-27	1.980	1.980	1.980	1.980	1.768	2,000
2025-08-26	1.950	1.990	1.950	1.980	1.768	64,000
2025-08-25	1.900	1.900	1.900	1.900	1.696	6,000
2025-08-22	1.900	1.900	1.900	1.900	1.696	0
2025-08-21	1.900	1.900	1.900	1.900	1.696	6,000
2025-08-20	1.900	1.900	1.900	1.900	1.696	0
2025-08-19	1.990	2.000	1.890	1.900	1.696	144,000
2025-08-18	2.000	2.000	1.900	1.950	1.741	192,000
2025-08-15	1.950	1.960	1.950	1.960	1.750	4,000
2025-08-14	1.970	1.970	1.940	1.970	1.759	32,000
2025-08-13	1.920	1.920	1.910	1.910	1.705	184,000
2025-08-12	1.920	1.920	1.920	1.920	1.714	32,000
2025-08-11	1.920	1.920	1.920	1.920	1.714	0
2025-08-08	1.960	1.960	1.920	1.920	1.714	12,000
2025-08-07	1.920	1.960	1.910	1.960	1.750	10,000
2025-08-06	1.930	1.930	1.920	1.920	1.714	90,000
2025-08-05	1.970	1.970	1.940	1.940	1.732	86,000

← NewerPage 5 of 21 · 1,230 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.