Tak Lee Machinery Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	0.335	0.335	0.335	0.335	0.206	110,000
2021-11-26	0.335	0.340	0.320	0.325	0.200	460,000
2021-11-25	0.335	0.340	0.335	0.340	0.209	50,000
2021-11-24	0.340	0.345	0.330	0.330	0.203	50,000
2021-11-23	0.335	0.340	0.330	0.340	0.209	480,000
2021-11-22	0.330	0.340	0.325	0.335	0.206	530,000
2021-11-19	0.335	0.350	0.320	0.350	0.215	480,000
2021-11-18	0.340	0.340	0.330	0.330	0.203	270,000
2021-11-17	0.330	0.330	0.330	0.330	0.203	90,000
2021-11-16	0.345	0.345	0.330	0.340	0.209	400,000
2021-11-15	0.340	0.345	0.340	0.345	0.212	200,000
2021-11-12	0.340	0.345	0.340	0.345	0.212	40,000
2021-11-11	0.340	0.340	0.340	0.340	0.209	280,000
2021-11-10	0.330	0.345	0.330	0.340	0.209	1,960,000
2021-11-09	0.340	0.350	0.335	0.335	0.206	300,000
2021-11-08	0.350	0.355	0.340	0.345	0.212	1,370,000
2021-11-05	0.340	0.340	0.330	0.340	0.209	1,490,000
2021-11-04	0.345	0.345	0.340	0.340	0.209	240,000
2021-11-03	0.330	0.345	0.325	0.345	0.212	1,130,000
2021-11-02	0.335	0.350	0.330	0.345	0.212	1,000,000
2021-11-01	0.315	0.340	0.315	0.340	0.209	2,470,000
2021-10-29	0.300	0.310	0.300	0.310	0.190	410,000
2021-10-28	0.310	0.310	0.305	0.305	0.187	590,000
2021-10-27	0.325	0.325	0.305	0.310	0.190	750,000
2021-10-26	0.325	0.325	0.310	0.325	0.200	1,570,000
2021-10-25	0.315	0.330	0.310	0.320	0.196	3,130,000
2021-10-22	0.305	0.345	0.300	0.305	0.187	8,120,000
2021-10-20	0.290	0.290	0.280	0.280	0.172	160,000
2021-10-19	0.285	0.285	0.280	0.285	0.175	300,000
2021-10-18	0.290	0.290	0.290	0.290	0.178	30,000

← NewerPage 13 of 13 · 750 trading days

Stock splits

No stock splits on record.

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