Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.900	0.900	0.860	0.890	0.890	1,260,000
2022-02-28	0.920	0.930	0.860	0.890	0.890	1,160,000
2022-02-25	0.900	0.920	0.890	0.920	0.920	100,000
2022-02-24	0.950	0.950	0.920	0.920	0.920	1,000,000
2022-02-23	0.950	0.950	0.950	0.950	0.950	0
2022-02-22	0.960	0.960	0.960	0.960	0.960	20,000
2022-02-21	0.950	0.950	0.950	0.950	0.950	20,000
2022-02-18	0.950	0.950	0.930	0.930	0.930	900,000
2022-02-17	0.840	0.960	0.840	0.960	0.960	120,000
2022-02-16	0.950	0.950	0.950	0.950	0.950	120,000
2022-02-15	0.950	0.950	0.950	0.950	0.950	0
2022-02-14	0.950	0.950	0.950	0.950	0.950	29,400,000
2022-02-11	0.880	0.950	0.880	0.950	0.950	60,000
2022-02-10	0.880	0.880	0.880	0.880	0.880	560,000
2022-02-09	0.940	0.940	0.940	0.940	0.940	0
2022-02-08	0.940	0.940	0.940	0.940	0.940	0
2022-02-07	0.950	0.950	0.950	0.950	0.950	0
2022-02-04	0.930	0.960	0.880	0.960	0.960	100,000
2022-01-31	0.980	0.980	0.980	0.980	0.980	0
2022-01-28	0.950	0.980	0.940	0.980	0.980	80,000
2022-01-27	0.900	0.970	0.900	0.960	0.960	720,000
2022-01-26	0.960	0.960	0.960	0.960	0.960	0
2022-01-25	0.960	0.960	0.960	0.960	0.960	640,000
2022-01-24	0.960	0.960	0.960	0.960	0.960	0
2022-01-21	0.920	0.960	0.920	0.960	0.960	1,260,000
2022-01-20	0.960	0.960	0.950	0.950	0.950	20,000
2022-01-19	0.940	0.950	0.860	0.950	0.950	60,000
2022-01-18	0.820	0.930	0.820	0.930	0.930	40,000
2022-01-17	0.930	0.930	0.930	0.930	0.930	0
2022-01-14	0.930	0.930	0.930	0.930	0.930	1,080,000
2022-01-13	0.930	0.930	0.930	0.930	0.930	0
2022-01-12	0.900	0.940	0.900	0.940	0.940	160,000
2022-01-11	0.900	0.910	0.900	0.910	0.910	6,140,000
2022-01-10	0.890	0.900	0.890	0.900	0.900	7,620,000
2022-01-07	0.920	0.920	0.890	0.890	0.890	5,360,000
2022-01-06	0.890	0.890	0.890	0.890	0.890	20,000
2022-01-05	0.890	0.890	0.890	0.890	0.890	0
2022-01-04	0.900	0.900	0.890	0.890	0.890	5,940,000
2022-01-03	0.890	0.890	0.890	0.890	0.890	2,920,000
2021-12-31	0.870	0.870	0.870	0.870	0.870	0
2021-12-30	0.920	0.920	0.870	0.870	0.870	6,520,000
2021-12-29	0.920	0.920	0.920	0.920	0.920	0
2021-12-28	0.960	0.960	0.920	0.920	0.920	200,000
2021-12-24	0.880	0.880	0.880	0.880	0.880	0
2021-12-23	0.850	0.880	0.850	0.880	0.880	1,040,000
2021-12-22	0.870	0.880	0.850	0.850	0.850	1,720,000
2021-12-21	0.960	1.000	0.840	0.860	0.860	1,540,000
2021-12-20	0.850	0.890	0.850	0.880	0.880	460,000
2021-12-17	0.890	0.890	0.890	0.890	0.890	20,000
2021-12-16	0.880	0.880	0.880	0.880	0.880	1,140,000
2021-12-15	0.880	0.880	0.880	0.880	0.880	1,100,000
2021-12-14	0.880	0.880	0.880	0.880	0.880	1,140,000
2021-12-13	0.870	0.880	0.870	0.880	0.880	40,000
2021-12-10	0.880	0.880	0.840	0.840	0.840	80,000
2021-12-09	0.850	0.890	0.810	0.880	0.880	4,220,000
2021-12-08	0.850	0.880	0.840	0.880	0.880	5,600,000
2021-12-07	0.870	0.890	0.860	0.890	0.890	3,040,000
2021-12-06	0.890	0.890	0.880	0.880	0.880	2,300,000
2021-12-03	0.890	0.890	0.890	0.890	0.890	0
2021-12-02	0.890	0.890	0.890	0.890	0.890	0

← NewerPage 20 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.