Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.810	0.810	0.810	0.810	0.810	20,000
2024-05-10	0.730	0.820	0.730	0.820	0.820	100,000
2024-05-09	0.750	0.750	0.720	0.720	0.720	60,000
2024-05-08	0.760	0.760	0.760	0.760	0.760	20,000
2024-05-07	0.760	0.760	0.760	0.760	0.760	40,000
2024-05-06	0.790	0.790	0.790	0.790	0.790	40,000
2024-05-03	0.750	0.880	0.750	0.870	0.870	200,000
2024-05-02	0.750	0.840	0.750	0.840	0.840	200,000
2024-04-30	0.890	0.890	0.890	0.890	0.890	0
2024-04-29	0.890	0.890	0.890	0.890	0.890	20,000
2024-04-26	0.660	1.180	0.660	0.980	0.980	700,000
2024-04-25	0.670	0.680	0.650	0.650	0.650	380,000
2024-04-24	0.630	0.700	0.630	0.700	0.700	120,000
2024-04-23	0.660	0.660	0.650	0.650	0.650	60,000
2024-04-22	0.630	0.660	0.620	0.650	0.650	200,000
2024-04-19	0.700	0.800	0.650	0.750	0.750	1,620,000
2024-04-18	0.600	0.660	0.600	0.650	0.650	100,000
2024-04-17	0.405	0.600	0.370	0.600	0.600	21,280,000
2024-04-16	0.450	0.485	0.420	0.420	0.420	920,000
2024-04-15	0.550	0.550	0.460	0.460	0.460	200,000
2024-04-12	0.520	0.550	0.520	0.550	0.550	240,000
2024-04-11	0.540	0.580	0.540	0.580	0.580	240,000
2024-04-10	0.600	0.720	0.540	0.550	0.550	1,360,000
2024-04-09	0.730	0.730	0.730	0.730	0.730	0
2024-04-08	0.720	0.730	0.720	0.730	0.730	100,000
2024-04-05	0.810	0.810	0.810	0.810	0.810	0
2024-04-03	0.810	0.810	0.810	0.810	0.810	0
2024-04-02	0.810	0.810	0.810	0.810	0.810	0
2024-03-28	0.810	0.810	0.810	0.810	0.810	0
2024-03-27	0.810	0.810	0.810	0.810	0.810	40,000
2024-03-26	0.890	0.890	0.820	0.820	0.820	60,000
2024-03-25	0.840	0.840	0.840	0.840	0.840	20,000
2024-03-22	0.840	0.840	0.840	0.840	0.840	40,000
2024-03-21	0.840	0.840	0.840	0.840	0.840	20,000
2024-03-20	0.890	0.890	0.890	0.890	0.890	20,000
2024-03-19	0.890	0.890	0.890	0.890	0.890	0
2024-03-18	0.890	0.890	0.890	0.890	0.890	0
2024-03-15	0.890	0.890	0.890	0.890	0.890	20,000
2024-03-14	0.890	0.890	0.890	0.890	0.890	0
2024-03-13	0.890	0.890	0.890	0.890	0.890	100,000
2024-03-12	0.890	0.890	0.890	0.890	0.890	0
2024-03-11	0.890	0.890	0.890	0.890	0.890	20,000
2024-03-08	0.960	0.960	0.960	0.960	0.960	20,000
2024-03-07	0.910	0.940	0.900	0.940	0.940	80,000
2024-03-06	0.940	0.940	0.940	0.940	0.940	40,000
2024-03-05	0.940	0.940	0.940	0.940	0.940	20,000
2024-03-04	0.930	0.930	0.930	0.930	0.930	120,000
2024-03-01	0.930	1.000	0.930	1.000	1.000	120,000
2024-02-29	0.820	0.930	0.820	0.930	0.930	180,000
2024-02-28	0.880	0.880	0.880	0.880	0.880	20,000
2024-02-27	0.890	0.890	0.890	0.890	0.890	20,000
2024-02-26	0.890	0.890	0.890	0.890	0.890	60,000
2024-02-23	0.860	0.860	0.860	0.860	0.860	20,000
2024-02-22	0.900	0.900	0.900	0.900	0.900	0
2024-02-21	0.900	0.900	0.900	0.900	0.900	0
2024-02-20	0.900	0.900	0.900	0.900	0.900	100,000
2024-02-19	0.890	0.890	0.890	0.890	0.890	0
2024-02-16	0.920	0.950	0.890	0.890	0.890	100,000
2024-02-15	0.930	0.970	0.930	0.970	0.970	60,000
2024-02-14	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 11 of 21 · 1,232 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.