Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.260	1.270	1.240	1.260	1.260	480,000
2026-07-23	1.290	1.290	1.260	1.280	1.280	740,000
2026-07-22	1.300	1.300	1.250	1.290	1.290	980,000
2026-07-21	1.240	1.290	1.220	1.290	1.290	1,980,000
2026-07-20	1.250	1.250	1.200	1.240	1.240	3,560,000
2026-07-17	1.250	1.260	1.240	1.250	1.250	1,020,000
2026-07-16	1.250	1.270	1.250	1.250	1.250	740,000
2026-07-15	1.280	1.280	1.250	1.270	1.270	880,000
2026-07-14	1.280	1.290	1.260	1.280	1.280	600,000
2026-07-13	1.270	1.280	1.260	1.280	1.280	820,000
2026-07-10	1.280	1.280	1.250	1.270	1.270	800,000
2026-07-09	1.270	1.290	1.260	1.280	1.280	680,000
2026-07-08	1.290	1.290	1.260	1.280	1.280	560,000
2026-07-07	1.280	1.290	1.240	1.290	1.290	1,140,000
2026-07-06	1.250	1.310	1.220	1.280	1.280	2,860,000
2026-07-03	1.220	1.250	1.200	1.250	1.250	1,160,000
2026-07-02	1.250	1.250	1.190	1.250	1.250	980,000
2026-06-30	1.230	1.300	1.230	1.250	1.250	2,760,000
2026-06-29	1.200	1.230	1.190	1.230	1.230	1,360,000
2026-06-26	1.230	1.230	1.200	1.220	1.220	1,280,000
2026-06-25	1.190	1.260	1.190	1.230	1.230	1,760,000
2026-06-24	1.200	1.230	1.170	1.190	1.190	500,000
2026-06-23	1.200	1.200	1.140	1.200	1.200	1,380,000
2026-06-22	1.210	1.220	1.190	1.200	1.200	760,000
2026-06-18	1.180	1.210	1.160	1.210	1.210	800,000
2026-06-17	1.190	1.230	1.160	1.180	1.180	2,080,000
2026-06-16	1.200	1.210	1.160	1.190	1.190	1,320,000
2026-06-15	1.190	1.210	1.170	1.200	1.200	740,000
2026-06-12	1.190	1.190	1.150	1.190	1.190	2,500,000
2026-06-11	1.210	1.220	1.150	1.190	1.190	4,720,000
2026-06-10	1.210	1.250	1.190	1.220	1.220	1,080,000
2026-06-09	1.250	1.260	1.210	1.210	1.210	400,000
2026-06-08	1.200	1.260	1.180	1.240	1.240	1,220,000
2026-06-05	1.230	1.250	1.190	1.210	1.210	1,540,000
2026-06-04	1.240	1.260	1.190	1.250	1.250	1,660,000
2026-06-03	1.220	1.260	1.150	1.240	1.240	3,820,000
2026-06-02	1.230	1.280	1.190	1.220	1.220	2,280,000
2026-06-01	1.170	1.270	1.160	1.230	1.230	3,500,000
2026-05-29	1.300	1.300	1.100	1.170	1.170	5,480,000
2026-05-28	1.320	1.400	1.300	1.300	1.300	2,600,000
2026-05-27	1.570	1.700	1.290	1.310	1.310	10,880,000
2026-05-26	1.250	1.540	1.250	1.540	1.540	12,020,000
2026-05-22	1.200	1.200	1.200	1.200	1.200	0
2026-05-21	1.030	1.290	1.010	1.200	1.200	8,040,000
2026-05-20	1.060	1.280	1.000	1.000	1.000	20,640,000
2026-05-19	1.020	1.080	0.980	1.000	1.000	7,840,000
2026-05-18	0.860	1.040	0.860	0.970	0.970	8,760,000
2026-05-15	0.860	0.900	0.830	0.860	0.860	2,200,000
2026-05-14	0.790	0.850	0.790	0.800	0.800	2,160,000
2026-05-13	0.770	0.780	0.740	0.780	0.780	1,760,000
2026-05-12	0.750	0.780	0.750	0.760	0.760	2,300,000
2026-05-11	0.720	0.800	0.720	0.750	0.750	3,580,000
2026-05-08	0.670	0.710	0.670	0.700	0.700	2,320,000
2026-05-07	0.690	0.690	0.650	0.670	0.670	2,720,000
2026-05-06	0.690	0.710	0.630	0.670	0.670	3,200,000
2026-05-05	0.580	0.720	0.580	0.660	0.660	7,560,000
2026-05-04	0.480	0.530	0.475	0.530	0.530	3,560,000
2026-04-30	0.400	0.470	0.400	0.460	0.460	4,580,000
2026-04-29	0.325	0.365	0.325	0.360	0.360	3,760,000
2026-04-28	0.315	0.315	0.300	0.315	0.315	2,740,000

← NewerPage 2 of 3 · 125 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.