Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.880	0.890	0.880	0.890	0.890	60,000
2022-08-24	0.790	0.890	0.790	0.890	0.890	140,000
2022-08-23	0.920	0.920	0.920	0.920	0.920	0
2022-08-22	0.920	0.920	0.920	0.920	0.920	0
2022-08-19	0.930	0.930	0.930	0.930	0.930	0
2022-08-18	0.850	0.930	0.850	0.930	0.930	600,000
2022-08-17	0.810	0.810	0.810	0.810	0.810	0
2022-08-16	0.810	0.810	0.810	0.810	0.810	0
2022-08-15	0.810	0.810	0.810	0.810	0.810	0
2022-08-12	0.810	0.810	0.810	0.810	0.810	0
2022-08-11	0.810	0.810	0.810	0.810	0.810	0
2022-08-10	0.810	0.810	0.810	0.810	0.810	0
2022-08-09	0.810	0.810	0.810	0.810	0.810	20,000
2022-08-08	0.790	0.790	0.790	0.790	0.790	0
2022-08-05	0.790	0.790	0.790	0.790	0.790	0
2022-08-04	0.790	0.790	0.790	0.790	0.790	0
2022-08-03	0.790	0.790	0.790	0.790	0.790	40,000
2022-08-02	0.740	0.740	0.740	0.740	0.740	40,000
2022-08-01	0.800	0.800	0.780	0.780	0.780	60,000
2022-07-29	0.800	0.800	0.790	0.790	0.790	40,000
2022-07-28	0.950	0.950	0.950	0.950	0.950	0
2022-07-27	0.950	0.950	0.950	0.950	0.950	0
2022-07-26	0.950	0.950	0.950	0.950	0.950	0
2022-07-25	0.820	0.950	0.820	0.950	0.950	180,000
2022-07-22	0.790	0.790	0.790	0.790	0.790	0
2022-07-21	0.790	0.790	0.790	0.790	0.790	1,160,000
2022-07-20	0.800	0.800	0.800	0.800	0.800	0
2022-07-19	0.800	0.800	0.800	0.800	0.800	0
2022-07-18	0.790	0.800	0.790	0.800	0.800	60,000
2022-07-15	0.780	0.780	0.780	0.780	0.780	0
2022-07-14	0.760	0.780	0.760	0.780	0.780	40,000
2022-07-13	0.760	0.780	0.760	0.780	0.780	80,000
2022-07-12	0.800	0.800	0.800	0.800	0.800	0
2022-07-11	0.800	0.800	0.800	0.800	0.800	0
2022-07-08	0.800	0.800	0.800	0.800	0.800	0
2022-07-07	0.800	0.800	0.800	0.800	0.800	0
2022-07-06	0.860	0.880	0.780	0.800	0.800	310,000
2022-07-05	0.900	0.900	0.900	0.900	0.900	0
2022-07-04	0.900	0.900	0.900	0.900	0.900	160,000
2022-06-30	0.880	0.900	0.870	0.900	0.900	5,600,000
2022-06-29	0.880	0.890	0.860	0.890	0.890	4,760,000
2022-06-28	0.890	0.920	0.860	0.880	0.880	4,590,000
2022-06-27	0.860	0.900	0.860	0.880	0.880	4,500,000
2022-06-24	0.900	0.900	0.850	0.870	0.870	5,740,000
2022-06-23	0.900	0.900	0.850	0.890	0.890	5,720,000
2022-06-22	0.830	0.900	0.800	0.890	0.890	2,420,000
2022-06-21	0.810	0.840	0.770	0.830	0.830	1,960,000
2022-06-20	0.800	0.800	0.800	0.800	0.800	20,000
2022-06-17	0.780	0.780	0.780	0.780	0.780	0
2022-06-16	0.810	0.810	0.730	0.780	0.780	1,880,000
2022-06-15	0.850	0.850	0.850	0.850	0.850	0
2022-06-14	0.760	0.850	0.760	0.850	0.850	100,000
2022-06-13	0.850	0.850	0.850	0.850	0.850	40,000
2022-06-10	0.800	0.800	0.800	0.800	0.800	0
2022-06-09	0.800	0.800	0.800	0.800	0.800	0
2022-06-08	0.820	0.830	0.800	0.800	0.800	1,500,000
2022-06-07	0.830	0.830	0.810	0.820	0.820	1,440,000
2022-06-06	0.810	0.810	0.810	0.810	0.810	20,000
2022-06-02	0.840	0.840	0.830	0.830	0.830	80,000
2022-06-01	0.800	0.930	0.800	0.880	0.880	360,000

← NewerPage 18 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.