Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.810	0.810	0.800	0.800	0.800	80,000
2022-05-30	0.900	0.900	0.890	0.890	0.890	20,000
2022-05-27	0.830	0.830	0.830	0.830	0.830	20,000
2022-05-26	0.810	0.900	0.810	0.890	0.890	80,000
2022-05-25	0.770	0.880	0.770	0.830	0.830	60,000
2022-05-24	0.880	0.880	0.880	0.880	0.880	0
2022-05-23	0.790	0.900	0.790	0.880	0.880	1,340,000
2022-05-20	0.820	0.820	0.820	0.820	0.820	0
2022-05-19	0.820	0.820	0.820	0.820	0.820	0
2022-05-18	0.820	0.820	0.820	0.820	0.820	1,200,000
2022-05-17	0.830	0.830	0.830	0.830	0.830	0
2022-05-16	0.830	0.830	0.830	0.830	0.830	0
2022-05-13	0.850	0.900	0.830	0.830	0.830	1,140,000
2022-05-12	0.820	0.820	0.820	0.820	0.820	40,000
2022-05-11	0.850	0.850	0.840	0.840	0.840	40,000
2022-05-10	0.890	0.890	0.890	0.890	0.890	520,000
2022-05-06	0.920	1.010	0.890	0.890	0.890	1,280,000
2022-05-05	0.900	0.900	0.900	0.900	0.900	20,000
2022-05-04	0.910	0.910	0.910	0.910	0.910	0
2022-05-03	0.910	0.910	0.900	0.910	0.910	140,000
2022-04-29	1.010	1.010	1.010	1.010	1.010	0
2022-04-28	0.930	1.010	0.880	1.010	1.010	1,260,000
2022-04-27	0.900	0.910	0.890	0.890	0.890	180,000
2022-04-26	0.840	0.910	0.840	0.910	0.910	180,000
2022-04-25	0.920	0.940	0.920	0.920	0.920	40,000
2022-04-22	0.880	0.880	0.880	0.880	0.880	20,000
2022-04-21	1.020	1.020	0.880	0.880	0.880	100,000
2022-04-20	0.850	0.940	0.850	0.930	0.930	160,000
2022-04-19	0.900	0.900	0.890	0.890	0.890	80,000
2022-04-14	1.030	1.030	0.940	0.940	0.940	40,000
2022-04-13	0.940	0.950	0.940	0.950	0.950	60,000
2022-04-12	0.970	1.150	0.890	1.040	1.040	1,140,000
2022-04-11	0.940	0.970	0.900	0.970	0.970	560,000
2022-04-08	0.930	1.050	0.930	1.050	1.050	62,800
2022-04-07	1.080	1.080	1.060	1.060	1.060	20,000
2022-04-06	1.070	1.070	1.050	1.050	1.050	80,000
2022-04-04	0.930	1.030	0.930	1.030	1.030	900,000
2022-04-01	0.930	0.930	0.930	0.930	0.930	0
2022-03-31	0.930	0.930	0.930	0.930	0.930	0
2022-03-30	0.920	0.930	0.900	0.930	0.930	600,000
2022-03-29	0.760	0.940	0.750	0.940	0.940	160,000
2022-03-28	0.890	0.890	0.890	0.890	0.890	20,000
2022-03-25	0.860	0.950	0.860	0.890	0.890	160,000
2022-03-24	0.950	0.950	0.950	0.950	0.950	0
2022-03-23	0.950	0.950	0.950	0.950	0.950	0
2022-03-22	0.900	0.960	0.900	0.950	0.950	160,000
2022-03-21	0.890	0.890	0.890	0.890	0.890	0
2022-03-18	0.900	0.900	0.890	0.890	0.890	60,000
2022-03-17	0.880	0.970	0.880	0.900	0.900	1,460,000
2022-03-16	0.860	0.900	0.860	0.900	0.900	220,000
2022-03-15	0.900	0.900	0.900	0.900	0.900	20,000
2022-03-14	0.880	0.960	0.880	0.930	0.930	720,000
2022-03-11	0.840	0.910	0.840	0.880	0.880	1,180,000
2022-03-10	0.900	0.900	0.900	0.900	0.900	40,000
2022-03-09	0.890	0.890	0.840	0.870	0.870	180,000
2022-03-08	0.890	0.890	0.890	0.890	0.890	20,000
2022-03-07	0.900	0.900	0.890	0.890	0.890	260,000
2022-03-04	0.910	0.910	0.870	0.890	0.890	2,300,000
2022-03-03	0.860	0.910	0.850	0.910	0.910	240,000
2022-03-02	0.870	0.900	0.850	0.870	0.870	120,000

← NewerPage 19 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.