Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.000	1.000	1.000	1.000	1.000	0
2024-02-08	1.000	1.000	1.000	1.000	1.000	40,000
2024-02-07	1.000	1.000	1.000	1.000	1.000	0
2024-02-06	0.980	1.000	0.980	1.000	1.000	100,000
2024-02-05	0.980	0.980	0.980	0.980	0.980	20,000
2024-02-02	0.970	1.000	0.940	0.980	0.980	200,000
2024-02-01	0.950	1.040	0.940	1.040	1.040	180,000
2024-01-31	0.940	1.030	0.940	1.030	1.030	140,000
2024-01-30	1.000	1.020	1.000	1.020	1.020	780,000
2024-01-29	1.010	1.010	1.010	1.010	1.010	0
2024-01-26	0.900	1.020	0.900	1.020	1.020	1,120,000
2024-01-25	1.000	1.000	1.000	1.000	1.000	0
2024-01-24	0.890	1.000	0.890	1.000	1.000	740,000
2024-01-23	0.980	0.980	0.980	0.980	0.980	0
2024-01-22	0.930	0.980	0.930	0.980	0.980	840,000
2024-01-19	0.930	0.930	0.930	0.930	0.930	40,000
2024-01-18	0.930	0.950	0.920	0.930	0.930	480,000
2024-01-17	0.900	0.920	0.890	0.920	0.920	720,000
2024-01-16	0.890	0.900	0.820	0.900	0.900	960,000
2024-01-15	0.850	0.880	0.830	0.880	0.880	880,000
2024-01-12	0.720	0.840	0.720	0.810	0.810	1,300,000
2024-01-11	0.720	0.720	0.720	0.720	0.720	0
2024-01-10	0.720	0.720	0.720	0.720	0.720	20,000
2024-01-09	0.760	0.760	0.760	0.760	0.760	80,000
2024-01-08	0.730	0.860	0.730	0.860	0.860	460,000
2024-01-05	0.850	0.850	0.850	0.850	0.850	20,000
2024-01-04	0.860	0.860	0.860	0.860	0.860	0
2024-01-03	0.860	0.860	0.800	0.860	0.860	2,160,000
2024-01-02	0.860	0.860	0.860	0.860	0.860	20,000
2023-12-29	0.770	0.810	0.770	0.810	0.810	1,040,000
2023-12-28	0.740	0.820	0.730	0.820	0.820	2,300,000
2023-12-27	0.730	0.780	0.730	0.740	0.740	360,000
2023-12-22	0.760	0.770	0.700	0.720	0.720	1,320,000
2023-12-21	0.780	0.800	0.750	0.750	0.750	960,000
2023-12-20	0.790	0.850	0.760	0.770	0.770	2,120,000
2023-12-19	0.890	0.970	0.790	0.950	0.950	2,480,000
2023-12-18	0.760	1.140	0.760	1.140	1.140	2,200,000
2023-12-15	0.650	0.910	0.650	0.910	0.910	180,000
2023-12-14	0.630	0.670	0.630	0.670	0.670	80,000
2023-12-13	0.650	0.650	0.650	0.650	0.650	20,000
2023-12-12	0.650	0.670	0.650	0.670	0.670	80,000
2023-12-11	0.660	0.720	0.660	0.670	0.670	600,000
2023-12-08	0.690	0.710	0.670	0.670	0.670	1,060,000
2023-12-07	0.690	0.690	0.690	0.690	0.690	0
2023-12-06	0.690	0.690	0.690	0.690	0.690	0
2023-12-05	0.720	0.740	0.690	0.690	0.690	700,000
2023-12-04	0.760	0.810	0.720	0.720	0.720	600,000
2023-12-01	0.720	0.800	0.720	0.760	0.760	720,000
2023-11-30	0.700	0.720	0.690	0.690	0.690	840,000
2023-11-29	0.670	0.690	0.670	0.690	0.690	2,220,000
2023-11-28	0.680	0.680	0.680	0.680	0.680	0
2023-11-27	0.680	0.680	0.680	0.680	0.680	0
2023-11-24	0.680	0.680	0.680	0.680	0.680	0
2023-11-23	0.680	0.680	0.680	0.680	0.680	0
2023-11-22	0.680	0.680	0.680	0.680	0.680	0
2023-11-21	0.680	0.680	0.680	0.680	0.680	0
2023-11-20	0.680	0.680	0.680	0.680	0.680	0
2023-11-17	0.680	0.680	0.680	0.680	0.680	0
2023-11-16	0.680	0.680	0.680	0.680	0.680	20,000
2023-11-15	0.680	0.720	0.680	0.710	0.710	120,000

← NewerPage 12 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.