Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.720	0.720	0.720	0.720	0.720	0
2023-11-13	0.720	0.720	0.720	0.720	0.720	20,000
2023-11-10	0.730	0.730	0.730	0.730	0.730	0
2023-11-09	0.770	0.770	0.730	0.730	0.730	60,000
2023-11-08	0.760	0.760	0.750	0.750	0.750	2,040,000
2023-11-07	0.760	0.760	0.760	0.760	0.760	0
2023-11-06	0.730	0.760	0.730	0.760	0.760	80,000
2023-11-03	0.830	0.830	0.720	0.720	0.720	80,000
2023-11-02	0.730	0.730	0.730	0.730	0.730	0
2023-11-01	0.730	0.730	0.730	0.730	0.730	60,000
2023-10-31	0.730	0.730	0.730	0.730	0.730	40,000
2023-10-30	0.780	0.780	0.780	0.780	0.780	0
2023-10-27	0.780	0.780	0.780	0.780	0.780	0
2023-10-26	0.780	0.780	0.780	0.780	0.780	0
2023-10-25	0.780	0.780	0.780	0.780	0.780	400,000
2023-10-24	0.780	0.780	0.780	0.780	0.780	0
2023-10-20	0.780	0.780	0.780	0.780	0.780	1,300,000
2023-10-19	0.700	0.770	0.700	0.770	0.770	80,000
2023-10-18	0.770	0.770	0.770	0.770	0.770	0
2023-10-17	0.770	0.770	0.770	0.770	0.770	0
2023-10-16	0.770	0.770	0.770	0.770	0.770	0
2023-10-13	0.770	0.770	0.770	0.770	0.770	0
2023-10-12	0.770	0.770	0.770	0.770	0.770	20,000
2023-10-11	0.750	0.750	0.750	0.750	0.750	0
2023-10-10	0.750	0.750	0.750	0.750	0.750	0
2023-10-09	0.750	0.750	0.750	0.750	0.750	0
2023-10-06	0.750	0.750	0.750	0.750	0.750	0
2023-10-05	0.750	0.750	0.750	0.750	0.750	40,000
2023-10-04	0.780	0.780	0.780	0.780	0.780	20,000
2023-10-03	0.780	0.780	0.780	0.780	0.780	20,000
2023-09-29	0.730	1.660	0.730	0.980	0.980	80,000
2023-09-28	0.770	0.770	0.770	0.770	0.770	0
2023-09-27	0.750	0.770	0.750	0.770	0.770	2,460,000
2023-09-26	0.720	0.720	0.720	0.720	0.720	40,000
2023-09-25	0.760	0.760	0.760	0.760	0.760	0
2023-09-22	0.760	0.760	0.760	0.760	0.760	0
2023-09-21	0.770	0.770	0.770	0.770	0.770	20,000
2023-09-20	0.790	0.790	0.790	0.790	0.790	0
2023-09-19	0.790	0.790	0.790	0.790	0.790	0
2023-09-18	0.800	0.800	0.790	0.790	0.790	40,000
2023-09-15	0.810	0.810	0.810	0.810	0.810	20,000
2023-09-14	0.850	0.850	0.850	0.850	0.850	40,000
2023-09-13	0.810	0.810	0.810	0.810	0.810	20,000
2023-09-12	0.800	0.860	0.800	0.860	0.860	2,680,000
2023-09-11	0.860	0.860	0.850	0.850	0.850	3,800,000
2023-09-07	0.860	0.860	0.860	0.860	0.860	0
2023-09-06	0.860	0.860	0.860	0.860	0.860	0
2023-09-05	0.860	0.860	0.860	0.860	0.860	0
2023-09-04	0.900	0.900	0.860	0.860	0.860	60,000
2023-08-31	0.800	0.950	0.800	0.950	0.950	380,000
2023-08-30	0.860	0.940	0.800	0.800	0.800	360,000
2023-08-29	0.720	0.930	0.720	0.930	0.930	200,000
2023-08-28	0.820	0.820	0.820	0.820	0.820	0
2023-08-25	0.820	0.820	0.820	0.820	0.820	0
2023-08-24	0.770	1.080	0.770	0.840	0.840	100,000
2023-08-23	0.910	0.910	0.900	0.900	0.900	20,000
2023-08-22	0.750	1.100	0.750	1.100	1.100	160,000
2023-08-21	0.800	0.800	0.800	0.800	0.800	0
2023-08-18	0.790	0.820	0.790	0.820	0.820	100,000
2023-08-17	0.650	0.800	0.650	0.790	0.790	440,000

← NewerPage 13 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.