Town Ray Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.610	2.610	2.610	2.610	2.183	38,000
2025-02-06	2.610	2.610	2.610	2.610	2.183	10,000
2025-02-05	2.640	2.640	2.640	2.640	2.208	10,000
2025-02-04	2.650	2.650	2.650	2.650	2.216	0
2025-02-03	2.580	2.650	2.580	2.650	2.216	28,000
2025-01-28	2.680	2.680	2.680	2.680	2.241	4,000
2025-01-27	2.680	2.680	2.680	2.680	2.241	34,000
2025-01-24	2.690	2.690	2.690	2.690	2.250	0
2025-01-23	2.690	2.690	2.690	2.690	2.250	0
2025-01-22	2.690	2.690	2.690	2.690	2.250	0
2025-01-21	2.690	2.690	2.690	2.690	2.250	0
2025-01-20	2.690	2.690	2.690	2.690	2.250	30,000
2025-01-17	2.690	2.690	2.690	2.690	2.250	6,000
2025-01-16	2.710	2.710	2.710	2.710	2.267	12,000
2025-01-15	2.780	2.780	2.780	2.780	2.325	50,000
2025-01-14	2.710	2.710	2.710	2.710	2.267	0
2025-01-13	2.710	2.710	2.710	2.710	2.267	6,000
2025-01-10	2.690	2.690	2.690	2.690	2.250	0
2025-01-09	2.690	2.690	2.690	2.690	2.250	12,000
2025-01-08	2.750	2.750	2.690	2.690	2.250	14,000
2025-01-07	2.750	2.750	2.750	2.750	2.300	0
2025-01-06	2.780	2.780	2.780	2.780	2.325	0
2025-01-03	2.730	2.780	2.710	2.780	2.325	22,000
2025-01-02	2.780	2.780	2.780	2.780	2.325	10,000
2024-12-31	2.730	2.730	2.730	2.730	2.283	0
2024-12-30	2.740	2.740	2.740	2.740	2.292	6,000
2024-12-27	2.740	2.740	2.740	2.740	2.292	14,000
2024-12-24	2.700	2.700	2.700	2.700	2.258	0
2024-12-23	2.700	2.700	2.700	2.700	2.258	0
2024-12-20	2.800	2.800	2.800	2.800	2.342	2,000
2024-12-19	2.680	2.680	2.680	2.680	2.241	0
2024-12-18	2.680	2.680	2.680	2.680	2.241	0
2024-12-17	2.680	2.680	2.680	2.680	2.241	2,000
2024-12-16	2.640	2.730	2.640	2.730	2.283	108,000
2024-12-13	2.640	2.640	2.640	2.640	2.208	0
2024-12-12	2.640	2.640	2.640	2.640	2.208	0
2024-12-11	2.650	2.650	2.640	2.640	2.208	20,000
2024-12-10	2.640	2.650	2.640	2.650	2.216	8,000
2024-12-09	2.530	2.540	2.530	2.540	2.124	16,000
2024-12-06	2.520	2.520	2.520	2.520	2.108	0
2024-12-05	2.540	2.540	2.510	2.520	2.108	12,000
2024-12-04	2.590	2.590	2.590	2.590	2.166	0
2024-12-03	2.590	2.590	2.590	2.590	2.166	0
2024-12-02	2.630	2.630	2.590	2.590	2.166	104,000
2024-11-29	2.610	2.610	2.610	2.610	2.183	22,000
2024-11-28	2.620	2.650	2.620	2.650	2.216	22,000
2024-11-27	2.610	2.610	2.610	2.610	2.183	0
2024-11-26	2.600	2.600	2.600	2.600	2.175	62,000
2024-11-25	2.650	2.650	2.650	2.650	2.216	8,000
2024-11-22	2.600	2.610	2.600	2.610	2.183	24,000
2024-11-21	2.580	2.580	2.580	2.580	2.158	16,000
2024-11-20	2.580	2.580	2.580	2.580	2.158	0
2024-11-19	2.580	2.580	2.580	2.580	2.158	0
2024-11-18	2.610	2.610	2.540	2.550	2.133	122,000
2024-11-15	2.600	2.600	2.540	2.550	2.133	18,000
2024-11-14	2.730	2.730	2.700	2.700	2.258	4,000
2024-11-13	2.740	2.740	2.740	2.740	2.292	0
2024-11-12	2.740	2.740	2.740	2.740	2.292	18,000
2024-11-11	2.740	2.740	2.740	2.740	2.292	4,000
2024-11-08	2.740	2.740	2.740	2.740	2.292	0

← NewerPage 8 of 21 · 1,233 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.