Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.710	0.720	0.680	0.680	0.680	300,000
2023-02-20	0.720	0.720	0.720	0.720	0.720	20,000
2023-02-17	0.720	0.720	0.720	0.720	0.720	0
2023-02-16	0.720	0.720	0.720	0.720	0.720	0
2023-02-15	0.720	0.720	0.720	0.720	0.720	0
2023-02-14	0.720	0.720	0.720	0.720	0.720	0
2023-02-13	0.720	0.720	0.720	0.720	0.720	0
2023-02-10	0.720	0.720	0.720	0.720	0.720	0
2023-02-09	0.720	0.720	0.720	0.720	0.720	0
2023-02-08	0.720	0.720	0.720	0.720	0.720	0
2023-02-07	0.720	0.720	0.720	0.720	0.720	0
2023-02-06	0.720	0.720	0.720	0.720	0.720	0
2023-02-03	0.720	0.720	0.720	0.720	0.720	0
2023-02-02	0.730	0.730	0.710	0.720	0.720	120,000
2023-02-01	0.760	0.770	0.710	0.740	0.740	280,000
2023-01-31	0.730	0.730	0.730	0.730	0.730	0
2023-01-30	0.760	0.780	0.730	0.730	0.730	100,000
2023-01-27	0.750	0.750	0.750	0.750	0.750	0
2023-01-26	0.750	0.750	0.750	0.750	0.750	0
2023-01-20	0.750	0.750	0.750	0.750	0.750	0
2023-01-19	0.750	0.750	0.750	0.750	0.750	0
2023-01-18	0.750	0.750	0.750	0.750	0.750	0
2023-01-17	0.750	0.750	0.750	0.750	0.750	0
2023-01-16	0.750	0.750	0.750	0.750	0.750	0
2023-01-13	0.750	0.750	0.750	0.750	0.750	0
2023-01-12	0.750	0.750	0.750	0.750	0.750	0
2023-01-11	0.750	0.750	0.750	0.750	0.750	0
2023-01-10	0.750	0.750	0.750	0.750	0.750	20,000
2023-01-09	0.770	0.770	0.770	0.770	0.770	0
2023-01-06	0.770	0.770	0.770	0.770	0.770	0
2023-01-05	0.770	0.770	0.770	0.770	0.770	80,000
2023-01-04	0.780	0.780	0.760	0.770	0.770	240,000
2023-01-03	0.790	0.810	0.780	0.810	0.810	120,000
2022-12-30	0.860	0.860	0.820	0.830	0.830	120,000
2022-12-29	0.900	0.900	0.820	0.880	0.880	640,000
2022-12-28	0.770	0.960	0.750	0.870	0.870	520,000
2022-12-23	0.760	0.780	0.760	0.780	0.780	120,000
2022-12-22	0.760	0.790	0.760	0.790	0.790	120,000
2022-12-21	0.810	0.810	0.780	0.790	0.790	120,000
2022-12-20	0.770	0.820	0.760	0.800	0.800	560,000
2022-12-19	0.770	0.790	0.760	0.790	0.790	240,000
2022-12-16	0.760	0.800	0.760	0.800	0.800	580,000
2022-12-15	0.790	0.790	0.790	0.790	0.790	0
2022-12-14	0.790	0.820	0.790	0.790	0.790	840,000
2022-12-13	0.820	0.830	0.810	0.810	0.810	220,000
2022-12-12	0.800	0.850	0.800	0.850	0.850	180,000
2022-12-09	0.840	0.840	0.840	0.840	0.840	0
2022-12-08	0.880	0.880	0.840	0.840	0.840	140,000
2022-12-07	0.890	0.930	0.830	0.930	0.930	540,000
2022-12-06	0.860	0.930	0.840	0.930	0.930	340,000
2022-12-05	0.820	0.940	0.820	0.930	0.930	360,000
2022-12-02	0.770	0.910	0.770	0.900	0.900	160,000
2022-12-01	0.950	0.950	0.950	0.950	0.950	0
2022-11-30	0.880	0.950	0.880	0.950	0.950	100,000
2022-11-29	0.730	0.880	0.730	0.880	0.880	80,000
2022-11-28	0.800	0.800	0.800	0.800	0.800	0
2022-11-25	0.800	0.800	0.800	0.800	0.800	0
2022-11-24	0.800	0.800	0.800	0.800	0.800	0
2022-11-23	0.800	0.800	0.800	0.800	0.800	0
2022-11-22	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 16 of 21 · 1,233 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.