TIL Enviro Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.610	0.610	0.610	0.610	0.562	0
2022-05-30	0.610	0.610	0.610	0.610	0.562	0
2022-05-27	0.610	0.610	0.610	0.610	0.562	0
2022-05-26	0.610	0.610	0.610	0.610	0.562	0
2022-05-25	0.610	0.610	0.610	0.610	0.562	0
2022-05-24	0.610	0.610	0.610	0.610	0.562	0
2022-05-23	0.610	0.610	0.610	0.610	0.562	0
2022-05-20	0.610	0.610	0.610	0.610	0.562	15,000
2022-05-19	0.610	0.610	0.610	0.610	0.562	0
2022-05-18	0.610	0.610	0.610	0.610	0.562	0
2022-05-17	0.610	0.610	0.610	0.610	0.562	10,000
2022-05-16	0.650	0.650	0.650	0.650	0.598	0
2022-05-13	0.630	0.650	0.630	0.650	0.598	60,000
2022-05-12	0.620	0.650	0.620	0.650	0.598	100,000
2022-05-11	0.630	0.630	0.630	0.630	0.580	60,000
2022-05-10	0.650	0.650	0.650	0.650	0.598	35,000
2022-05-06	0.630	0.630	0.630	0.630	0.580	20,000
2022-05-05	0.620	0.620	0.620	0.620	0.571	0
2022-05-04	0.610	0.610	0.610	0.610	0.562	0
2022-05-03	0.610	0.610	0.610	0.610	0.562	0
2022-04-29	0.610	0.610	0.610	0.610	0.562	0
2022-04-28	0.610	0.610	0.600	0.610	0.562	195,000
2022-04-27	0.610	0.610	0.610	0.610	0.562	50,000
2022-04-26	0.610	0.610	0.610	0.610	0.562	0
2022-04-25	0.610	0.610	0.610	0.610	0.562	80,000
2022-04-22	0.610	0.610	0.610	0.610	0.562	0
2022-04-21	0.610	0.610	0.610	0.610	0.562	0
2022-04-20	0.610	0.610	0.610	0.610	0.562	0
2022-04-19	0.610	0.610	0.610	0.610	0.562	0
2022-04-14	0.610	0.610	0.610	0.610	0.562	740,000
2022-04-13	0.600	0.600	0.600	0.600	0.552	0
2022-04-12	0.600	0.600	0.600	0.600	0.552	0
2022-04-11	0.600	0.600	0.600	0.600	0.552	0
2022-04-08	0.600	0.600	0.600	0.600	0.552	5,000
2022-04-07	0.620	0.620	0.620	0.620	0.571	5,000
2022-04-06	0.620	0.620	0.620	0.620	0.571	10,000
2022-04-04	0.630	0.630	0.630	0.630	0.580	0
2022-04-01	0.630	0.630	0.630	0.630	0.580	0
2022-03-31	0.630	0.630	0.630	0.630	0.580	0
2022-03-30	0.630	0.630	0.630	0.630	0.580	15,000
2022-03-29	0.630	0.630	0.630	0.630	0.580	0
2022-03-28	0.630	0.630	0.630	0.630	0.580	200,000
2022-03-25	0.630	0.630	0.630	0.630	0.580	15,000
2022-03-24	0.630	0.630	0.630	0.630	0.580	0
2022-03-23	0.630	0.630	0.630	0.630	0.580	5,000
2022-03-22	0.620	0.620	0.620	0.620	0.571	125,000
2022-03-21	0.620	0.620	0.620	0.620	0.571	0
2022-03-18	0.620	0.620	0.620	0.620	0.571	0
2022-03-17	0.620	0.620	0.620	0.620	0.571	65,000
2022-03-16	0.600	0.610	0.600	0.610	0.562	23,010,000
2022-03-15	0.510	0.570	0.510	0.570	0.525	4,920,000
2022-03-14	0.600	0.600	0.600	0.600	0.552	0
2022-03-11	0.600	0.600	0.600	0.600	0.552	0
2022-03-10	0.590	0.590	0.590	0.590	0.543	0
2022-03-09	0.580	0.580	0.580	0.580	0.534	65,000
2022-03-08	0.610	0.610	0.610	0.610	0.562	0
2022-03-07	0.610	0.610	0.610	0.610	0.562	0
2022-03-04	0.610	0.610	0.610	0.610	0.562	0
2022-03-03	0.610	0.610	0.610	0.610	0.562	0
2022-03-02	0.610	0.610	0.610	0.610	0.562	210,000

← NewerPage 19 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-11	0.0500 HKD

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