Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.680	0.700	0.680	0.700	0.700	220,000
2023-05-18	0.680	0.700	0.680	0.700	0.700	320,000
2023-05-17	0.680	0.700	0.680	0.700	0.700	200,000
2023-05-16	0.680	0.690	0.680	0.690	0.690	140,000
2023-05-15	0.690	0.710	0.680	0.700	0.700	540,000
2023-05-12	0.690	0.720	0.670	0.700	0.700	380,000
2023-05-11	0.700	0.710	0.670	0.700	0.700	300,000
2023-05-10	0.700	0.710	0.690	0.710	0.710	120,000
2023-05-09	0.700	0.710	0.700	0.710	0.710	100,000
2023-05-08	0.710	0.720	0.700	0.700	0.700	4,200,000
2023-05-05	0.710	0.710	0.710	0.710	0.710	0
2023-05-04	0.710	0.710	0.700	0.710	0.710	100,000
2023-05-03	0.710	0.710	0.710	0.710	0.710	20,000
2023-05-02	0.700	0.700	0.700	0.700	0.700	60,000
2023-04-28	0.700	0.720	0.700	0.720	0.720	220,000
2023-04-27	0.710	0.710	0.710	0.710	0.710	120,000
2023-04-26	0.730	0.770	0.730	0.760	0.760	200,000
2023-04-25	0.700	0.710	0.700	0.710	0.710	120,000
2023-04-24	0.700	0.710	0.700	0.710	0.710	120,000
2023-04-21	0.700	0.710	0.700	0.710	0.710	120,000
2023-04-20	0.720	0.720	0.720	0.720	0.720	20,000
2023-04-19	0.700	0.700	0.700	0.700	0.700	40,000
2023-04-18	0.700	0.710	0.700	0.710	0.710	100,000
2023-04-17	0.700	0.720	0.700	0.720	0.720	220,000
2023-04-14	0.700	0.720	0.700	0.720	0.720	940,000
2023-04-13	0.720	0.720	0.720	0.720	0.720	60,000
2023-04-12	0.740	0.740	0.660	0.720	0.720	340,000
2023-04-11	0.730	0.730	0.710	0.720	0.720	360,000
2023-04-06	0.730	0.730	0.730	0.730	0.730	0
2023-04-04	0.710	0.730	0.710	0.730	0.730	320,000
2023-04-03	0.740	0.740	0.710	0.730	0.730	460,000
2023-03-31	0.740	0.740	0.710	0.720	0.720	480,000
2023-03-30	0.720	0.750	0.710	0.750	0.750	780,000
2023-03-29	0.730	0.740	0.710	0.740	0.740	200,000
2023-03-28	0.740	0.760	0.740	0.760	0.760	260,000
2023-03-27	0.780	0.780	0.740	0.750	0.750	980,000
2023-03-24	0.790	0.810	0.760	0.810	0.810	340,000
2023-03-23	0.750	0.830	0.750	0.830	0.830	460,000
2023-03-22	0.760	0.790	0.760	0.780	0.780	620,000
2023-03-21	0.760	0.790	0.720	0.790	0.790	480,000
2023-03-20	0.760	0.800	0.740	0.800	0.800	200,000
2023-03-17	0.790	0.800	0.760	0.800	0.800	160,000
2023-03-16	0.880	0.880	0.770	0.800	0.800	180,000
2023-03-15	0.930	0.960	0.910	0.910	0.910	1,020,000
2023-03-14	0.870	0.950	0.840	0.930	0.930	680,000
2023-03-13	0.810	0.930	0.800	0.930	0.930	3,280,000
2023-03-10	0.750	0.820	0.700	0.800	0.800	680,000
2023-03-09	0.740	0.750	0.740	0.750	0.750	180,000
2023-03-08	0.700	0.740	0.700	0.740	0.740	140,000
2023-03-07	0.710	0.720	0.700	0.700	0.700	80,000
2023-03-06	0.700	0.740	0.690	0.740	0.740	140,000
2023-03-03	0.700	0.730	0.700	0.730	0.730	180,000
2023-03-02	0.670	0.720	0.670	0.720	0.720	160,000
2023-03-01	0.720	0.720	0.720	0.720	0.720	40,000
2023-02-28	0.700	0.720	0.700	0.720	0.720	100,000
2023-02-27	0.690	0.690	0.690	0.690	0.690	80,000
2023-02-24	0.650	0.710	0.650	0.710	0.710	220,000
2023-02-23	0.680	0.680	0.680	0.680	0.680	0
2023-02-22	0.680	0.680	0.680	0.680	0.680	0
2023-02-21	0.710	0.720	0.680	0.680	0.680	300,000

← NewerPage 15 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.