Texhong Textile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	7.210	7.400	7.200	7.390	6.570	64,500
2022-08-24	7.350	7.400	7.220	7.220	6.419	75,500
2022-08-23	7.480	7.480	7.320	7.430	6.605	79,500
2022-08-22	7.340	7.570	7.200	7.560	6.721	682,000
2022-08-19	7.370	7.530	7.360	7.420	6.596	157,500
2022-08-18	7.310	7.330	7.220	7.230	6.427	119,439
2022-08-17	7.250	7.450	7.250	7.420	6.596	79,500
2022-08-16	7.470	7.470	7.260	7.340	6.525	214,500
2022-08-15	7.380	7.380	7.270	7.300	6.490	469,500
2022-08-12	7.330	7.440	7.020	7.380	6.561	777,000
2022-08-11	7.280	7.440	7.150	7.360	6.543	108,500
2022-08-10	7.600	7.600	7.100	7.210	6.410	708,000
2022-08-09	7.340	7.430	7.150	7.430	6.605	205,500
2022-08-08	7.390	7.390	7.150	7.290	6.481	309,000
2022-08-05	7.260	7.360	7.180	7.360	6.543	257,500
2022-08-04	7.300	7.300	7.070	7.180	6.383	754,500
2022-08-03	7.070	7.230	6.990	7.170	6.374	215,500
2022-08-02	7.340	7.340	6.970	7.010	6.232	724,000
2022-08-01	7.300	7.410	7.090	7.340	6.525	584,916
2022-07-29	7.400	7.500	7.250	7.300	6.490	437,000
2022-07-28	7.400	7.400	7.290	7.340	6.525	184,500
2022-07-27	7.390	7.390	7.300	7.370	6.552	128,000
2022-07-26	7.250	7.370	7.250	7.320	6.507	192,000
2022-07-25	7.460	7.460	7.200	7.270	6.463	562,000
2022-07-22	7.560	7.570	7.340	7.440	6.614	575,000
2022-07-21	7.700	7.700	7.460	7.540	6.703	380,500
2022-07-20	7.600	7.680	7.570	7.620	6.774	201,500
2022-07-19	7.800	7.800	7.480	7.500	6.667	342,000
2022-07-18	7.730	7.760	7.560	7.700	6.845	157,040
2022-07-15	7.500	7.640	7.430	7.550	6.712	1,502,000
2022-07-14	7.700	7.730	7.460	7.690	6.836	545,000
2022-07-13	7.510	7.810	7.500	7.620	6.774	609,000
2022-07-12	7.600	7.790	7.530	7.630	6.783	664,000
2022-07-11	7.730	7.940	7.600	7.810	6.943	537,500
2022-07-08	7.980	8.070	7.910	7.940	7.059	314,400
2022-07-07	8.020	8.020	7.710	7.900	7.023	825,000
2022-07-06	8.140	8.170	7.850	7.960	7.076	775,000
2022-07-05	8.500	8.500	8.160	8.220	7.308	788,600
2022-07-04	8.300	8.590	8.190	8.320	7.396	617,500
2022-06-30	8.580	8.580	8.250	8.300	7.379	818,500
2022-06-29	8.670	8.690	8.450	8.450	7.512	537,500
2022-06-28	8.450	8.750	8.410	8.660	7.699	775,500
2022-06-27	8.570	8.710	8.500	8.560	7.610	1,573,500
2022-06-24	8.350	8.580	8.320	8.470	7.530	544,000
2022-06-23	8.460	8.590	8.390	8.530	7.583	747,000
2022-06-22	8.450	8.650	8.450	8.460	7.521	665,999
2022-06-21	8.560	8.660	8.490	8.520	7.574	413,500
2022-06-20	8.680	8.790	8.600	8.740	7.770	345,000
2022-06-17	8.210	8.650	8.210	8.600	7.645	1,325,000
2022-06-16	8.800	8.980	8.300	8.370	7.441	1,037,000
2022-06-15	8.710	9.050	8.680	8.960	7.965	935,500
2022-06-14	8.620	9.050	8.620	8.890	7.903	453,000
2022-06-13	9.080	9.140	8.930	8.930	7.939	637,500
2022-06-10	9.100	9.200	8.920	9.150	8.134	556,650
2022-06-09	8.900	9.000	8.890	9.000	8.001	342,500
2022-06-08	8.990	9.150	8.850	8.890	7.903	599,825
2022-06-07	9.000	9.000	8.810	8.990	7.992	500,500
2022-06-06	8.760	8.920	8.660	8.910	7.921	451,500
2022-06-02	8.500	8.770	8.490	8.770	7.796	660,000
2022-06-01	8.470	8.710	8.460	8.600	7.645	416,500

← NewerPage 18 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.