Texhong Textile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 5.060 | 5.080 | 5.000 | 5.000 | 4.734 | 217,500 |
| 2023-08-15 | 5.070 | 5.160 | 5.060 | 5.060 | 4.791 | 256,000 |
| 2023-08-14 | 5.100 | 5.280 | 5.050 | 5.150 | 4.876 | 486,000 |
| 2023-08-11 | 5.330 | 5.330 | 5.100 | 5.100 | 4.829 | 105,500 |
| 2023-08-10 | 5.350 | 5.350 | 5.150 | 5.150 | 4.876 | 118,000 |
| 2023-08-09 | 5.160 | 5.200 | 5.110 | 5.200 | 4.924 | 176,000 |
| 2023-08-08 | 5.270 | 5.280 | 5.140 | 5.150 | 4.876 | 178,000 |
| 2023-08-07 | 5.370 | 5.370 | 5.260 | 5.300 | 5.018 | 143,000 |
| 2023-08-04 | 5.420 | 5.420 | 5.280 | 5.340 | 5.056 | 94,000 |
| 2023-08-03 | 5.550 | 5.550 | 5.270 | 5.370 | 5.085 | 256,000 |
| 2023-08-02 | 5.620 | 5.670 | 5.450 | 5.450 | 5.160 | 168,000 |
| 2023-08-01 | 5.800 | 5.800 | 5.570 | 5.650 | 5.350 | 266,500 |
| 2023-07-31 | 5.720 | 5.780 | 5.650 | 5.730 | 5.425 | 1,557,000 |
| 2023-07-28 | 5.700 | 5.740 | 5.630 | 5.720 | 5.416 | 1,582,500 |
| 2023-07-27 | 5.450 | 5.730 | 5.400 | 5.680 | 5.378 | 1,126,500 |
| 2023-07-26 | 5.170 | 5.400 | 5.170 | 5.400 | 5.113 | 963,500 |
| 2023-07-25 | 5.170 | 5.410 | 5.140 | 5.300 | 5.018 | 1,590,000 |
| 2023-07-24 | 5.120 | 5.120 | 5.000 | 5.060 | 4.791 | 124,500 |
| 2023-07-21 | 5.180 | 5.180 | 5.040 | 5.050 | 4.782 | 69,500 |
| 2023-07-20 | 5.200 | 5.200 | 5.000 | 5.000 | 4.734 | 136,000 |
| 2023-07-19 | 5.130 | 5.130 | 4.970 | 5.110 | 4.838 | 110,500 |
| 2023-07-18 | 5.230 | 5.250 | 5.050 | 5.110 | 4.838 | 217,500 |
| 2023-07-14 | 5.270 | 5.270 | 5.170 | 5.190 | 4.914 | 98,500 |
| 2023-07-13 | 5.300 | 5.350 | 5.170 | 5.230 | 4.952 | 312,500 |
| 2023-07-12 | 5.250 | 5.300 | 5.210 | 5.220 | 4.943 | 277,500 |
| 2023-07-11 | 5.180 | 5.280 | 5.110 | 5.210 | 4.933 | 290,440 |
| 2023-07-10 | 5.190 | 5.190 | 5.080 | 5.120 | 4.848 | 192,500 |
| 2023-07-07 | 5.190 | 5.300 | 5.060 | 5.130 | 4.857 | 464,500 |
| 2023-07-06 | 5.190 | 5.190 | 5.020 | 5.030 | 4.763 | 301,000 |
| 2023-07-05 | 5.250 | 5.550 | 5.160 | 5.200 | 4.924 | 533,500 |
| 2023-07-04 | 5.220 | 5.230 | 5.110 | 5.150 | 4.876 | 184,000 |
| 2023-07-03 | 5.150 | 5.220 | 5.120 | 5.180 | 4.905 | 125,000 |
| 2023-06-30 | 5.150 | 5.250 | 5.120 | 5.160 | 4.886 | 217,500 |
| 2023-06-29 | 5.240 | 5.240 | 5.090 | 5.150 | 4.876 | 331,000 |
| 2023-06-28 | 5.300 | 5.300 | 5.160 | 5.210 | 4.933 | 183,500 |
| 2023-06-27 | 5.160 | 5.390 | 5.160 | 5.270 | 4.990 | 468,500 |
| 2023-06-26 | 5.200 | 5.260 | 5.100 | 5.180 | 4.905 | 449,500 |
| 2023-06-23 | 5.270 | 5.270 | 5.150 | 5.220 | 4.943 | 182,500 |
| 2023-06-21 | 5.280 | 5.400 | 5.160 | 5.330 | 5.047 | 428,500 |
| 2023-06-20 | 5.620 | 5.630 | 5.050 | 5.430 | 5.141 | 1,569,000 |
| 2023-06-19 | 5.900 | 5.900 | 5.600 | 5.660 | 5.359 | 279,500 |
| 2023-06-16 | 5.660 | 5.820 | 5.590 | 5.820 | 5.511 | 517,740 |
| 2023-06-15 | 5.340 | 5.650 | 5.340 | 5.620 | 5.321 | 362,000 |
| 2023-06-14 | 5.580 | 5.580 | 5.320 | 5.400 | 5.113 | 1,993,180 |
| 2023-06-13 | 5.950 | 5.950 | 5.390 | 5.430 | 5.141 | 314,524 |
| 2023-06-12 | 5.780 | 5.900 | 5.570 | 5.590 | 5.293 | 591,000 |
| 2023-06-09 | 5.780 | 5.950 | 5.780 | 5.780 | 5.473 | 318,764 |
| 2023-06-08 | 5.840 | 6.000 | 5.780 | 5.870 | 5.558 | 376,155 |
| 2023-06-07 | 5.780 | 6.100 | 5.710 | 5.990 | 5.672 | 454,000 |
| 2023-06-06 | 5.550 | 6.000 | 5.550 | 5.860 | 5.549 | 781,000 |
| 2023-06-05 | 5.670 | 5.670 | 5.510 | 5.590 | 5.293 | 937,227 |
| 2023-06-02 | 5.500 | 5.670 | 5.500 | 5.670 | 5.369 | 327,000 |
| 2023-06-01 | 5.460 | 5.680 | 5.360 | 5.550 | 5.255 | 597,000 |
| 2023-05-31 | 5.390 | 5.490 | 5.220 | 5.440 | 5.151 | 592,000 |
| 2023-05-30 | 5.200 | 5.510 | 5.090 | 5.390 | 5.103 | 297,500 |
| 2023-05-29 | 5.500 | 5.500 | 5.200 | 5.200 | 4.924 | 195,000 |
| 2023-05-25 | 5.300 | 5.500 | 5.300 | 5.500 | 5.208 | 183,140 |
| 2023-05-24 | 5.350 | 5.450 | 5.220 | 5.390 | 5.103 | 272,219 |
| 2023-05-23 | 5.680 | 5.680 | 5.390 | 5.390 | 5.103 | 424,000 |
| 2023-05-22 | 5.710 | 5.720 | 5.620 | 5.700 | 5.397 | 229,500 |
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.