Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.610	0.820	0.590	0.800	0.800	3,320,000
2023-08-15	0.670	0.670	0.670	0.670	0.670	0
2023-08-14	0.670	0.670	0.670	0.670	0.670	0
2023-08-11	0.670	0.670	0.670	0.670	0.670	0
2023-08-10	0.690	0.690	0.690	0.690	0.690	40,000
2023-08-09	0.690	0.690	0.690	0.690	0.690	0
2023-08-08	0.650	0.690	0.650	0.690	0.690	40,000
2023-08-07	0.680	0.680	0.680	0.680	0.680	0
2023-08-04	0.690	0.690	0.680	0.680	0.680	4,600,000
2023-08-03	0.700	0.760	0.700	0.700	0.700	2,020,000
2023-08-02	0.710	0.710	0.700	0.710	0.710	520,000
2023-08-01	0.700	0.700	0.700	0.700	0.700	40,000
2023-07-31	0.700	0.700	0.700	0.700	0.700	520,000
2023-07-28	0.690	0.690	0.690	0.690	0.690	0
2023-07-27	0.700	0.700	0.700	0.700	0.700	0
2023-07-26	0.730	0.740	0.700	0.700	0.700	160,000
2023-07-25	0.740	0.740	0.740	0.740	0.740	0
2023-07-24	0.740	0.740	0.740	0.740	0.740	0
2023-07-21	0.740	0.760	0.740	0.740	0.740	80,000
2023-07-20	0.740	0.740	0.740	0.740	0.740	0
2023-07-19	0.740	0.740	0.740	0.740	0.740	220,000
2023-07-18	0.780	0.780	0.780	0.780	0.780	40,000
2023-07-14	0.730	0.730	0.730	0.730	0.730	0
2023-07-13	0.730	0.730	0.730	0.730	0.730	0
2023-07-12	0.730	0.740	0.730	0.730	0.730	60,000
2023-07-11	0.660	0.660	0.660	0.660	0.660	0
2023-07-10	0.670	0.670	0.660	0.660	0.660	40,000
2023-07-07	0.670	0.670	0.670	0.670	0.670	0
2023-07-06	0.670	0.670	0.670	0.670	0.670	20,000
2023-07-05	0.670	0.670	0.670	0.670	0.670	20,000
2023-07-04	0.660	0.660	0.660	0.660	0.660	0
2023-07-03	0.660	0.670	0.650	0.670	0.670	200,000
2023-06-30	0.660	0.660	0.660	0.660	0.660	3,040,000
2023-06-29	0.670	0.670	0.630	0.660	0.660	260,000
2023-06-28	0.660	0.680	0.660	0.670	0.670	260,000
2023-06-27	0.680	0.680	0.660	0.660	0.660	360,000
2023-06-26	0.670	0.670	0.670	0.670	0.670	140,000
2023-06-23	0.690	0.700	0.680	0.680	0.680	520,000
2023-06-21	0.720	0.770	0.700	0.700	0.700	560,000
2023-06-20	0.670	0.760	0.670	0.760	0.760	400,000
2023-06-19	0.680	0.680	0.680	0.680	0.680	340,000
2023-06-16	0.680	0.700	0.680	0.700	0.700	460,000
2023-06-15	0.690	0.690	0.680	0.690	0.690	520,000
2023-06-14	0.680	0.700	0.680	0.700	0.700	580,000
2023-06-13	0.700	0.710	0.680	0.680	0.680	760,000
2023-06-12	0.660	0.750	0.660	0.710	0.710	1,080,000
2023-06-09	0.700	0.710	0.670	0.670	0.670	560,000
2023-06-08	0.700	0.720	0.680	0.720	0.720	860,000
2023-06-07	0.680	0.730	0.680	0.710	0.710	440,000
2023-06-06	0.720	0.720	0.670	0.680	0.680	1,100,000
2023-06-05	0.760	0.760	0.690	0.700	0.700	2,240,000
2023-06-02	0.690	0.770	0.690	0.760	0.760	160,000
2023-06-01	0.680	0.700	0.680	0.700	0.700	900,000
2023-05-31	0.690	0.700	0.680	0.700	0.700	780,000
2023-05-30	0.680	0.700	0.680	0.700	0.700	1,020,000
2023-05-29	0.690	0.700	0.680	0.680	0.680	1,160,000
2023-05-25	0.680	0.700	0.670	0.700	0.700	1,580,000
2023-05-24	0.690	0.700	0.680	0.700	0.700	400,000
2023-05-23	0.690	0.700	0.670	0.700	0.700	620,000
2023-05-22	0.680	0.700	0.680	0.700	0.700	280,000

← NewerPage 14 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.