Times Universal Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.039	0.039	0.039	0.039	0.039	0
2025-07-31	0.039	0.039	0.039	0.039	0.039	0
2025-07-30	0.043	0.043	0.040	0.040	0.040	40,000
2025-07-29	0.037	0.044	0.036	0.038	0.038	1,294,000
2025-07-28	0.030	0.044	0.030	0.038	0.038	5,912,000
2025-07-25	0.029	0.029	0.029	0.029	0.029	380,000
2025-07-24	0.029	0.029	0.029	0.029	0.029	0
2025-07-23	0.029	0.029	0.029	0.029	0.029	0
2025-07-22	0.030	0.030	0.029	0.029	0.029	406,000
2025-07-21	0.028	0.028	0.028	0.028	0.028	0
2025-07-18	0.028	0.028	0.028	0.028	0.028	306,000
2025-07-17	0.029	0.030	0.028	0.028	0.028	1,356,000
2025-07-16	0.033	0.033	0.033	0.033	0.033	0
2025-07-15	0.033	0.033	0.033	0.033	0.033	62,000
2025-07-14	0.032	0.032	0.032	0.032	0.032	0
2025-07-11	0.032	0.032	0.032	0.032	0.032	120,000
2025-07-10	0.033	0.034	0.033	0.033	0.033	160,000
2025-07-09	0.033	0.033	0.033	0.033	0.033	100,000
2025-07-08	0.033	0.033	0.033	0.033	0.033	424,000
2025-07-07	0.030	0.030	0.030	0.030	0.030	100,000
2025-07-04	0.029	0.030	0.029	0.030	0.030	240,000
2025-07-03	0.033	0.033	0.032	0.032	0.032	220,000
2025-07-02	0.031	0.031	0.030	0.030	0.030	320,000
2025-06-30	0.030	0.030	0.030	0.030	0.030	402,000
2025-06-27	0.030	0.030	0.030	0.030	0.030	264,000
2025-06-26	0.031	0.031	0.031	0.031	0.031	26,000
2025-06-25	0.032	0.032	0.032	0.032	0.032	500,000
2025-06-24	0.032	0.032	0.032	0.032	0.032	304,000
2025-06-23	0.033	0.033	0.033	0.033	0.033	22,000
2025-06-20	0.033	0.033	0.033	0.033	0.033	0
2025-06-19	0.033	0.033	0.033	0.033	0.033	100,000
2025-06-18	0.038	0.040	0.033	0.034	0.034	856,000
2025-06-17	0.040	0.041	0.036	0.038	0.038	2,072,000
2025-06-16	0.044	0.044	0.038	0.040	0.040	456,000
2025-06-13	0.043	0.043	0.036	0.042	0.042	3,448,000
2025-06-12	0.028	0.072	0.028	0.043	0.043	48,004,000
2025-06-11	0.024	0.024	0.024	0.024	0.024	0
2025-06-10	0.025	0.025	0.024	0.024	0.024	104,000
2025-06-09	0.025	0.025	0.025	0.025	0.025	0
2025-06-06	0.025	0.025	0.025	0.025	0.025	0
2025-06-05	0.028	0.028	0.025	0.025	0.025	524,000
2025-06-04	0.023	0.023	0.023	0.023	0.023	244,000
2025-06-03	0.023	0.023	0.023	0.023	0.023	0
2025-06-02	0.023	0.023	0.023	0.023	0.023	30,000
2025-05-30	0.024	0.024	0.022	0.023	0.023	288,000
2025-05-29	0.029	0.029	0.028	0.028	0.028	10,000
2025-05-28	0.030	0.030	0.029	0.029	0.029	100,000
2025-05-27	0.029	0.029	0.029	0.029	0.029	2,000
2025-05-26	0.023	0.025	0.023	0.023	0.023	226,000
2025-05-23	0.023	0.023	0.023	0.023	0.023	120,000
2025-05-22	0.025	0.025	0.025	0.025	0.025	0
2025-05-21	0.025	0.025	0.025	0.025	0.025	0
2025-05-20	0.025	0.025	0.025	0.025	0.025	0
2025-05-19	0.025	0.025	0.025	0.025	0.025	0
2025-05-16	0.025	0.025	0.025	0.025	0.025	20,000
2025-05-15	0.025	0.025	0.025	0.025	0.025	0
2025-05-14	0.025	0.025	0.025	0.025	0.025	0
2025-05-13	0.025	0.025	0.025	0.025	0.025	0
2025-05-12	0.023	0.025	0.023	0.025	0.025	52,000
2025-05-09	0.023	0.026	0.023	0.026	0.026	560,000

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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