Texhong Textile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.730	5.730	5.630	5.710	5.406	980,581
2023-05-18	5.780	5.780	5.660	5.660	5.359	301,000
2023-05-17	5.910	5.910	5.620	5.710	5.406	363,000
2023-05-16	5.800	5.800	5.650	5.680	5.378	143,500
2023-05-15	5.760	5.840	5.670	5.750	5.444	431,667
2023-05-12	5.810	5.810	5.760	5.770	5.463	92,000
2023-05-11	5.900	5.900	5.780	5.850	5.539	481,500
2023-05-10	5.910	5.990	5.910	5.920	5.605	287,500
2023-05-09	5.960	5.980	5.840	5.970	5.653	283,379
2023-05-08	5.950	5.970	5.820	5.910	5.596	277,000
2023-05-05	5.910	5.910	5.670	5.910	5.596	188,500
2023-05-04	5.700	5.850	5.550	5.850	5.539	161,000
2023-05-03	5.700	5.720	5.550	5.550	5.255	230,000
2023-05-02	5.690	5.830	5.630	5.670	5.369	215,500
2023-04-28	5.820	5.820	5.710	5.720	5.416	142,500
2023-04-27	5.820	5.830	5.720	5.760	5.454	224,500
2023-04-26	5.730	5.810	5.680	5.810	5.501	76,500
2023-04-25	5.710	5.720	5.660	5.670	5.369	828,911
2023-04-24	5.820	6.000	5.800	5.810	5.501	369,500
2023-04-21	5.850	5.860	5.800	5.820	5.511	439,500
2023-04-20	5.870	5.950	5.830	5.880	5.567	384,500
2023-04-19	5.880	5.940	5.850	5.920	5.605	149,000
2023-04-18	6.120	6.130	5.900	5.930	5.615	582,793
2023-04-17	6.000	6.160	5.880	6.110	5.785	370,500
2023-04-14	5.770	5.940	5.770	5.940	5.624	515,500
2023-04-13	5.410	6.000	5.410	5.870	5.558	405,500
2023-04-12	5.520	5.890	5.520	5.830	5.520	536,653
2023-04-11	5.560	5.600	4.860	5.550	5.255	1,996,500
2023-04-06	5.860	5.860	5.520	5.600	5.302	1,500,500
2023-04-04	5.900	5.920	5.840	5.860	5.549	1,074,500
2023-04-03	6.000	6.000	5.830	5.920	5.605	1,514,000
2023-03-31	6.100	6.180	6.020	6.020	5.700	824,778
2023-03-30	6.000	6.020	5.950	5.980	5.662	1,617,000
2023-03-29	5.900	6.060	5.900	6.000	5.681	959,500
2023-03-28	6.080	6.080	5.980	6.020	5.700	688,000
2023-03-27	6.030	6.090	6.000	6.080	5.757	126,000
2023-03-24	6.300	6.300	6.190	6.190	5.861	163,000
2023-03-23	6.160	6.270	6.090	6.220	5.889	383,000
2023-03-22	6.040	6.210	6.040	6.090	5.766	428,000
2023-03-21	6.040	6.150	6.000	6.100	5.776	285,540
2023-03-20	6.230	6.290	5.930	6.070	5.747	1,006,000
2023-03-17	6.270	6.280	6.110	6.200	5.870	605,000
2023-03-16	6.240	6.240	6.080	6.150	5.823	333,000
2023-03-15	6.180	6.240	6.080	6.190	5.861	163,000
2023-03-14	6.300	6.300	6.030	6.080	5.757	1,081,000
2023-03-13	6.510	6.510	6.260	6.310	5.975	1,067,500
2023-03-10	6.410	6.450	6.300	6.450	6.107	872,500
2023-03-09	6.650	6.680	6.370	6.400	6.060	634,653
2023-03-08	6.840	6.840	6.600	6.740	6.382	807,500
2023-03-07	6.850	6.940	6.690	6.750	6.391	877,500
2023-03-06	6.860	6.860	6.790	6.800	6.439	407,610
2023-03-03	6.760	6.890	6.750	6.860	6.495	434,500
2023-03-02	6.930	6.980	6.730	6.730	6.372	443,000
2023-03-01	6.890	6.990	6.870	6.930	6.562	356,500
2023-02-28	6.800	6.980	6.720	6.720	6.363	447,000
2023-02-27	6.850	6.900	6.720	6.870	6.505	702,500
2023-02-24	6.710	6.830	6.700	6.750	6.391	517,500
2023-02-23	6.840	6.870	6.700	6.750	6.391	758,500
2023-02-22	6.830	6.880	6.770	6.840	6.476	72,000
2023-02-21	6.850	6.940	6.810	6.890	6.524	327,500

← NewerPage 15 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.