Texhong Textile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.850 | 3.850 | 3.630 | 3.650 | 3.456 | 211,000 |
| 2024-02-08 | 3.830 | 3.850 | 3.710 | 3.770 | 3.570 | 683,000 |
| 2024-02-07 | 3.900 | 3.900 | 3.730 | 3.750 | 3.551 | 560,000 |
| 2024-02-06 | 3.800 | 3.900 | 3.740 | 3.790 | 3.589 | 971,000 |
| 2024-02-05 | 3.830 | 3.830 | 3.680 | 3.750 | 3.551 | 236,500 |
| 2024-02-02 | 3.850 | 3.850 | 3.700 | 3.730 | 3.532 | 110,000 |
| 2024-02-01 | 3.900 | 3.900 | 3.650 | 3.750 | 3.551 | 194,500 |
| 2024-01-31 | 3.900 | 3.900 | 3.700 | 3.700 | 3.503 | 818,000 |
| 2024-01-30 | 4.000 | 4.040 | 3.790 | 3.810 | 3.607 | 511,500 |
| 2024-01-29 | 3.950 | 4.110 | 3.920 | 4.000 | 3.787 | 902,500 |
| 2024-01-26 | 4.060 | 4.060 | 3.900 | 3.980 | 3.768 | 197,000 |
| 2024-01-25 | 4.050 | 4.050 | 3.920 | 4.040 | 3.825 | 128,000 |
| 2024-01-24 | 4.000 | 4.040 | 3.900 | 3.990 | 3.778 | 424,500 |
| 2024-01-23 | 3.920 | 4.010 | 3.870 | 3.900 | 3.693 | 101,500 |
| 2024-01-22 | 4.000 | 4.000 | 3.800 | 3.920 | 3.712 | 432,000 |
| 2024-01-19 | 4.190 | 4.190 | 3.900 | 3.930 | 3.721 | 273,500 |
| 2024-01-18 | 4.050 | 4.150 | 3.990 | 4.070 | 3.854 | 315,500 |
| 2024-01-17 | 4.050 | 4.060 | 3.910 | 4.010 | 3.797 | 341,500 |
| 2024-01-16 | 4.190 | 4.270 | 4.050 | 4.050 | 3.835 | 280,500 |
| 2024-01-15 | 4.210 | 4.270 | 4.130 | 4.190 | 3.967 | 108,500 |
| 2024-01-12 | 4.200 | 4.250 | 4.090 | 4.150 | 3.929 | 338,500 |
| 2024-01-11 | 4.200 | 4.290 | 4.170 | 4.230 | 4.005 | 132,000 |
| 2024-01-10 | 4.290 | 4.290 | 4.100 | 4.200 | 3.977 | 265,500 |
| 2024-01-09 | 4.340 | 4.350 | 4.130 | 4.130 | 3.910 | 297,000 |
| 2024-01-08 | 4.500 | 4.500 | 4.180 | 4.200 | 3.977 | 230,500 |
| 2024-01-05 | 4.430 | 4.450 | 4.350 | 4.370 | 4.138 | 1,094,500 |
| 2024-01-04 | 4.280 | 4.430 | 4.250 | 4.350 | 4.119 | 573,000 |
| 2024-01-03 | 4.400 | 4.450 | 4.250 | 4.250 | 4.024 | 251,500 |
| 2024-01-02 | 4.380 | 4.500 | 4.280 | 4.400 | 4.166 | 515,000 |
| 2023-12-29 | 4.260 | 4.380 | 4.260 | 4.380 | 4.147 | 127,500 |
| 2023-12-28 | 4.200 | 4.430 | 4.130 | 4.260 | 4.034 | 1,294,500 |
| 2023-12-27 | 4.370 | 4.370 | 4.140 | 4.170 | 3.948 | 540,000 |
| 2023-12-22 | 4.490 | 4.510 | 4.310 | 4.370 | 4.138 | 44,000 |
| 2023-12-21 | 4.590 | 4.590 | 4.260 | 4.440 | 4.204 | 597,500 |
| 2023-12-20 | 4.350 | 4.450 | 4.270 | 4.390 | 4.157 | 418,000 |
| 2023-12-19 | 4.410 | 4.450 | 4.210 | 4.270 | 4.043 | 900,500 |
| 2023-12-18 | 4.690 | 4.690 | 4.350 | 4.410 | 4.176 | 406,494 |
| 2023-12-15 | 4.350 | 4.490 | 4.220 | 4.490 | 4.251 | 5,358,998 |
| 2023-12-14 | 4.410 | 4.530 | 4.160 | 4.300 | 4.071 | 5,113,000 |
| 2023-12-13 | 4.790 | 4.800 | 4.250 | 4.340 | 4.109 | 3,766,500 |
| 2023-12-12 | 4.900 | 4.960 | 4.650 | 4.700 | 4.450 | 2,796,000 |
| 2023-12-11 | 4.900 | 4.920 | 4.640 | 4.820 | 4.564 | 1,883,500 |
| 2023-12-08 | 5.020 | 5.060 | 4.650 | 4.740 | 4.488 | 740,300 |
| 2023-12-07 | 5.250 | 5.250 | 4.860 | 4.890 | 4.630 | 932,500 |
| 2023-12-06 | 5.150 | 5.310 | 5.150 | 5.160 | 4.886 | 1,072,000 |
| 2023-12-05 | 5.200 | 5.270 | 5.090 | 5.150 | 4.876 | 3,045,000 |
| 2023-12-04 | 5.160 | 5.330 | 5.050 | 5.230 | 4.952 | 5,280,500 |
| 2023-12-01 | 5.210 | 5.330 | 5.170 | 5.270 | 4.990 | 2,593,500 |
| 2023-11-30 | 5.380 | 5.380 | 5.180 | 5.250 | 4.971 | 953,000 |
| 2023-11-29 | 5.310 | 5.400 | 5.160 | 5.260 | 4.980 | 1,906,000 |
| 2023-11-28 | 5.450 | 5.460 | 5.140 | 5.250 | 4.971 | 12,123,500 |
| 2023-11-27 | 5.400 | 5.400 | 5.130 | 5.380 | 5.094 | 1,667,500 |
| 2023-11-24 | 5.440 | 5.480 | 5.200 | 5.290 | 5.009 | 1,702,000 |
| 2023-11-23 | 5.370 | 5.440 | 5.250 | 5.420 | 5.132 | 1,652,000 |
| 2023-11-22 | 5.300 | 5.360 | 5.220 | 5.330 | 5.047 | 496,500 |
| 2023-11-21 | 5.290 | 5.300 | 5.000 | 5.280 | 4.999 | 11,412,414 |
| 2023-11-20 | 5.300 | 5.380 | 4.900 | 5.250 | 4.971 | 14,091,500 |
| 2023-11-17 | 5.290 | 5.420 | 4.720 | 5.300 | 5.018 | 17,499,500 |
| 2023-11-16 | 5.330 | 5.400 | 5.250 | 5.300 | 5.018 | 729,500 |
| 2023-11-15 | 5.090 | 5.430 | 5.040 | 5.330 | 5.047 | 9,172,362 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-09 | 0.1000 HKD |
| 2024-09-25 | 0.1000 HKD |
| 2022-09-23 | 0.3800 HKD |
| 2022-05-12 | 0.5700 HKD |
| 2021-09-16 | 0.5000 HKD |
| 2021-05-06 | 0.2000 HKD |
| 2020-05-13 | 0.1500 HKD |
| 2019-09-19 | 0.1800 HKD |
| 2019-05-03 | 0.2000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.