Texhong Textile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	6.740	6.860	6.630	6.830	6.467	617,500
2023-02-17	6.770	6.770	6.650	6.750	6.391	141,500
2023-02-16	6.800	6.840	6.620	6.710	6.353	592,595
2023-02-15	6.630	6.720	6.600	6.600	6.249	268,000
2023-02-14	6.850	6.850	6.740	6.820	6.457	110,000
2023-02-13	6.640	6.790	6.600	6.760	6.401	229,500
2023-02-10	6.890	6.890	6.630	6.710	6.353	196,500
2023-02-09	6.930	6.930	6.760	6.900	6.533	221,500
2023-02-08	6.940	6.940	6.720	6.820	6.457	230,000
2023-02-07	6.790	6.940	6.750	6.750	6.391	405,000
2023-02-06	6.690	6.790	6.500	6.780	6.420	712,000
2023-02-03	6.830	6.860	6.050	6.670	6.315	4,980,500
2023-02-02	7.260	7.440	7.200	7.360	6.969	687,000
2023-02-01	7.210	7.290	7.080	7.290	6.902	441,500
2023-01-31	7.200	7.210	7.050	7.140	6.760	531,500
2023-01-30	7.370	7.370	7.100	7.110	6.732	894,500
2023-01-27	7.190	7.400	7.020	7.320	6.931	719,675
2023-01-26	7.030	7.200	7.000	7.180	6.798	652,500
2023-01-20	6.850	6.910	6.800	6.910	6.543	296,243
2023-01-19	6.680	6.890	6.680	6.820	6.457	464,500
2023-01-18	6.680	6.920	6.680	6.860	6.495	855,500
2023-01-17	6.840	6.850	6.720	6.780	6.420	385,500
2023-01-16	6.680	6.850	6.680	6.790	6.429	895,000
2023-01-13	6.600	6.740	6.560	6.650	6.297	464,500
2023-01-12	6.750	6.750	6.540	6.550	6.202	479,500
2023-01-11	6.670	6.780	6.670	6.700	6.344	672,000
2023-01-10	6.670	6.850	6.670	6.740	6.382	405,500
2023-01-09	6.720	6.840	6.660	6.700	6.344	499,570
2023-01-06	6.790	6.860	6.650	6.720	6.363	319,500
2023-01-05	6.800	6.820	6.730	6.810	6.448	289,000
2023-01-04	6.650	6.780	6.600	6.770	6.410	507,500
2023-01-03	6.240	6.580	6.240	6.560	6.211	369,500
2022-12-30	6.340	6.340	6.250	6.250	5.918	177,000
2022-12-29	6.320	6.340	6.160	6.300	5.965	266,500
2022-12-28	6.420	6.420	6.300	6.390	6.050	147,500
2022-12-23	6.360	6.390	6.290	6.390	6.050	334,500
2022-12-22	6.300	6.370	6.250	6.370	6.031	140,000
2022-12-21	6.410	6.410	6.120	6.220	5.889	652,500
2022-12-20	6.650	6.650	6.210	6.220	5.889	683,500
2022-12-19	6.750	6.770	6.590	6.610	6.259	907,000
2022-12-16	6.380	6.970	6.290	6.720	6.363	2,434,500
2022-12-15	6.430	6.560	6.360	6.370	6.031	830,000
2022-12-14	6.400	6.630	6.380	6.590	6.240	1,480,500
2022-12-13	6.460	6.610	6.410	6.440	6.098	821,000
2022-12-12	6.570	6.650	6.420	6.450	6.107	582,000
2022-12-09	6.600	6.610	6.450	6.610	6.259	875,261
2022-12-08	6.620	6.660	6.460	6.550	6.202	617,500
2022-12-07	6.720	6.780	6.430	6.530	6.183	431,500
2022-12-06	6.450	6.690	6.430	6.680	6.325	464,001
2022-12-05	6.600	6.630	6.370	6.420	6.079	1,623,182
2022-12-02	6.430	6.450	6.310	6.420	6.079	242,051
2022-12-01	6.540	6.550	6.320	6.370	6.031	509,358
2022-11-30	6.280	6.440	6.170	6.380	6.041	635,000
2022-11-29	6.090	6.300	6.090	6.250	5.918	897,500
2022-11-28	5.950	6.200	5.810	6.170	5.842	637,000
2022-11-25	5.980	6.040	5.950	6.040	5.719	522,000
2022-11-24	5.890	6.000	5.850	5.970	5.653	461,500
2022-11-23	5.920	5.920	5.780	5.870	5.558	211,500
2022-11-22	5.950	5.950	5.760	5.870	5.558	314,500
2022-11-21	6.290	6.290	5.880	5.940	5.624	257,500

← NewerPage 16 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.