Texhong Textile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	5.250	5.250	5.010	5.170	4.895	2,749,000
2023-11-13	4.960	5.280	4.960	5.160	4.886	506,000
2023-11-10	5.130	5.170	4.990	5.090	4.819	2,408,955
2023-11-09	4.990	5.120	4.870	5.060	4.791	2,376,500
2023-11-08	4.860	5.140	4.860	4.960	4.696	2,134,500
2023-11-07	4.930	5.150	4.830	5.010	4.744	5,896,500
2023-11-06	4.640	4.970	4.630	4.930	4.668	8,963,738
2023-11-03	4.550	4.650	4.510	4.620	4.374	1,005,000
2023-11-02	4.300	4.510	4.300	4.440	4.204	1,144,362
2023-11-01	4.290	4.350	4.150	4.330	4.100	2,760,500
2023-10-31	4.320	4.330	4.130	4.270	4.043	3,687,000
2023-10-30	4.240	4.350	4.190	4.300	4.071	4,846,150
2023-10-27	4.130	4.290	4.010	4.280	4.053	3,841,500
2023-10-26	4.440	4.480	3.830	4.010	3.797	22,264,320
2023-10-25	4.800	4.860	4.460	4.560	4.318	7,989,000
2023-10-24	4.550	4.670	4.360	4.530	4.289	15,354,500
2023-10-20	4.400	4.660	4.400	4.520	4.280	2,625,500
2023-10-19	4.650	4.660	4.340	4.500	4.261	7,907,000
2023-10-18	4.800	4.890	3.820	4.550	4.308	22,682,415
2023-10-17	4.330	4.780	4.280	4.730	4.479	5,941,500
2023-10-16	4.300	4.510	4.130	4.420	4.185	4,532,500
2023-10-13	4.160	4.380	4.070	4.240	4.015	2,315,000
2023-10-12	4.600	4.680	4.060	4.160	3.939	3,828,000
2023-10-11	4.370	4.550	4.330	4.480	4.242	3,465,000
2023-10-10	4.300	4.430	4.120	4.400	4.166	1,763,500
2023-10-09	4.200	4.490	4.020	4.200	3.977	2,879,000
2023-10-06	4.130	4.130	3.880	3.880	3.674	265,500
2023-10-05	4.200	4.200	3.970	4.040	3.825	686,500
2023-10-04	4.030	4.080	3.870	3.940	3.731	998,885
2023-10-03	4.330	4.330	3.760	4.030	3.816	2,158,500
2023-09-29	4.650	4.650	4.330	4.330	4.100	1,483,169
2023-09-28	5.120	5.120	4.500	4.690	4.441	7,458,500
2023-09-27	5.080	5.450	4.700	5.050	4.782	5,806,000
2023-09-26	4.780	5.030	4.510	5.010	4.744	4,600,001
2023-09-25	4.600	4.780	4.470	4.720	4.469	1,877,500
2023-09-22	4.720	4.850	4.580	4.680	4.431	754,000
2023-09-21	4.960	4.960	4.500	4.690	4.441	2,667,783
2023-09-20	5.080	5.130	4.800	4.910	4.649	1,472,500
2023-09-19	5.080	5.150	4.460	4.980	4.715	6,168,325
2023-09-18	5.250	5.450	4.500	5.030	4.763	6,202,500
2023-09-15	4.850	5.180	4.700	4.960	4.696	2,397,001
2023-09-14	4.960	5.200	4.390	4.960	4.696	6,780,000
2023-09-13	4.690	4.870	4.470	4.760	4.507	2,142,213
2023-09-12	4.640	4.990	4.350	4.630	4.384	2,045,500
2023-09-11	4.500	4.780	4.180	4.390	4.157	1,856,050
2023-09-07	4.200	5.360	4.130	4.470	4.232	2,322,000
2023-09-06	4.090	4.260	4.090	4.140	3.920	111,500
2023-09-05	4.300	4.300	4.090	4.090	3.873	281,000
2023-09-04	4.300	4.300	4.160	4.180	3.958	308,000
2023-08-31	4.320	4.320	4.160	4.190	3.967	298,000
2023-08-30	4.170	4.300	4.090	4.090	3.873	389,000
2023-08-29	4.020	4.160	4.000	4.140	3.920	404,425
2023-08-28	4.050	4.100	3.900	3.970	3.759	367,000
2023-08-25	4.340	4.340	3.990	4.010	3.797	667,000
2023-08-24	4.280	4.390	4.130	4.220	3.996	533,615
2023-08-23	4.260	4.450	4.020	4.230	4.005	555,500
2023-08-22	4.590	4.710	3.930	4.320	4.090	1,206,500
2023-08-21	4.980	4.980	4.440	4.440	4.204	1,533,000
2023-08-18	5.200	5.200	4.980	5.000	4.734	351,500
2023-08-17	5.000	5.300	4.930	5.050	4.782	521,500

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.