Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.680	0.760	0.680	0.750	0.750	160,000
2024-08-07	0.680	0.680	0.670	0.680	0.680	220,000
2024-08-06	0.680	0.680	0.680	0.680	0.680	100,000
2024-08-05	0.650	0.700	0.650	0.700	0.700	100,000
2024-08-02	0.650	0.650	0.610	0.630	0.630	120,000
2024-08-01	0.660	0.660	0.650	0.650	0.650	120,000
2024-07-31	0.690	0.700	0.660	0.660	0.660	120,000
2024-07-30	0.690	0.700	0.690	0.700	0.700	200,000
2024-07-29	0.710	0.710	0.690	0.690	0.690	100,000
2024-07-26	0.710	0.710	0.700	0.700	0.700	40,000
2024-07-25	0.690	0.690	0.690	0.690	0.690	120,000
2024-07-24	0.750	0.780	0.680	0.680	0.680	280,000
2024-07-23	0.660	0.700	0.660	0.700	0.700	160,000
2024-07-22	0.660	0.660	0.660	0.660	0.660	40,000
2024-07-19	0.650	0.650	0.650	0.650	0.650	0
2024-07-18	0.650	0.650	0.650	0.650	0.650	120,000
2024-07-17	0.670	0.680	0.640	0.660	0.660	160,000
2024-07-16	0.660	0.670	0.660	0.670	0.670	120,000
2024-07-15	0.680	0.710	0.670	0.700	0.700	220,000
2024-07-12	0.650	0.680	0.650	0.660	0.660	120,000
2024-07-11	0.650	0.660	0.650	0.650	0.650	160,000
2024-07-10	0.650	0.650	0.650	0.650	0.650	60,000
2024-07-09	0.650	0.650	0.650	0.650	0.650	60,000
2024-07-08	0.680	0.680	0.650	0.660	0.660	140,000
2024-07-05	0.690	0.700	0.640	0.700	0.700	240,000
2024-07-04	0.640	0.650	0.640	0.650	0.650	100,000
2024-07-03	0.660	0.670	0.660	0.660	0.660	100,000
2024-07-02	0.690	0.710	0.660	0.660	0.660	100,000
2024-06-28	0.690	0.690	0.690	0.690	0.690	0
2024-06-27	0.690	0.690	0.690	0.690	0.690	0
2024-06-26	0.600	0.690	0.600	0.690	0.690	60,000
2024-06-25	0.690	0.690	0.690	0.690	0.690	0
2024-06-24	0.690	0.690	0.690	0.690	0.690	0
2024-06-21	0.690	0.690	0.690	0.690	0.690	20,000
2024-06-20	0.690	0.690	0.690	0.690	0.690	40,000
2024-06-19	0.690	0.690	0.690	0.690	0.690	20,000
2024-06-18	0.680	0.680	0.680	0.680	0.680	0
2024-06-17	0.690	0.690	0.680	0.680	0.680	120,000
2024-06-14	0.700	0.700	0.700	0.700	0.700	0
2024-06-13	0.700	0.700	0.700	0.700	0.700	0
2024-06-12	0.700	0.700	0.700	0.700	0.700	40,000
2024-06-11	0.730	0.730	0.730	0.730	0.730	0
2024-06-07	0.730	0.730	0.730	0.730	0.730	0
2024-06-06	0.730	0.730	0.730	0.730	0.730	40,000
2024-06-05	0.760	0.800	0.750	0.750	0.750	200,000
2024-06-04	0.760	0.760	0.760	0.760	0.760	20,000
2024-06-03	0.700	0.710	0.700	0.710	0.710	100,000
2024-05-31	0.730	0.730	0.730	0.730	0.730	0
2024-05-30	0.730	0.730	0.730	0.730	0.730	0
2024-05-29	0.730	0.730	0.730	0.730	0.730	0
2024-05-28	0.720	0.730	0.720	0.730	0.730	160,000
2024-05-27	0.750	0.800	0.750	0.800	0.800	60,000
2024-05-24	0.750	0.750	0.750	0.750	0.750	0
2024-05-23	0.750	0.750	0.750	0.750	0.750	40,000
2024-05-22	0.660	0.660	0.660	0.660	0.660	0
2024-05-21	0.660	0.660	0.660	0.660	0.660	0
2024-05-20	0.660	0.660	0.650	0.660	0.660	60,000
2024-05-17	0.660	0.690	0.660	0.690	0.690	160,000
2024-05-16	0.710	0.710	0.710	0.710	0.710	20,000
2024-05-14	0.750	0.750	0.750	0.750	0.750	20,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-05	0.0080 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.