Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.335	0.335	0.335	0.335	0.335	0
2025-02-05	0.335	0.335	0.335	0.335	0.335	0
2025-02-04	0.335	0.335	0.335	0.335	0.335	0
2025-02-03	0.335	0.335	0.335	0.335	0.335	0
2025-01-28	0.335	0.335	0.335	0.335	0.335	0
2025-01-27	0.335	0.335	0.335	0.335	0.335	0
2025-01-24	0.335	0.335	0.335	0.335	0.335	0
2025-01-23	0.335	0.335	0.335	0.335	0.335	0
2025-01-22	0.335	0.335	0.335	0.335	0.335	0
2025-01-21	0.315	0.335	0.315	0.335	0.335	300,000
2025-01-20	0.305	0.305	0.305	0.305	0.305	0
2025-01-17	0.305	0.305	0.305	0.305	0.305	200,000
2025-01-16	0.315	0.315	0.295	0.295	0.295	540,000
2025-01-15	0.315	0.315	0.315	0.315	0.315	160,000
2025-01-14	0.305	0.315	0.300	0.315	0.315	160,000
2025-01-13	0.300	0.320	0.300	0.320	0.320	200,000
2025-01-10	0.315	0.320	0.315	0.320	0.320	40,000
2025-01-09	0.300	0.320	0.300	0.320	0.320	60,000
2025-01-08	0.310	0.320	0.310	0.320	0.320	80,000
2025-01-07	0.320	0.320	0.320	0.320	0.320	20,000
2025-01-06	0.305	0.315	0.305	0.315	0.315	80,000
2025-01-03	0.320	0.330	0.320	0.320	0.320	360,000
2025-01-02	0.325	0.335	0.325	0.335	0.335	220,000
2024-12-31	0.350	0.350	0.340	0.345	0.345	120,000
2024-12-30	0.380	0.380	0.310	0.360	0.360	1,440,000
2024-12-27	0.470	0.470	0.330	0.405	0.405	1,180,000
2024-12-24	0.455	0.480	0.455	0.480	0.480	60,000
2024-12-23	0.465	0.465	0.465	0.465	0.465	20,000
2024-12-20	0.450	0.465	0.450	0.465	0.465	100,000
2024-12-19	0.500	0.500	0.455	0.460	0.460	200,000
2024-12-18	0.480	0.480	0.480	0.480	0.480	0
2024-12-17	0.480	0.480	0.480	0.480	0.480	0
2024-12-16	0.490	0.490	0.490	0.490	0.490	660,000
2024-12-13	0.485	0.485	0.485	0.485	0.485	120,000
2024-12-12	0.485	0.490	0.480	0.485	0.485	100,000
2024-12-11	0.500	0.510	0.490	0.500	0.500	240,000
2024-12-10	0.510	0.510	0.510	0.510	0.510	80,000
2024-12-09	0.560	0.580	0.500	0.530	0.530	180,000
2024-12-06	0.510	0.520	0.500	0.520	0.520	100,000
2024-12-05	0.510	0.520	0.510	0.520	0.520	60,000
2024-12-04	0.520	0.520	0.520	0.520	0.520	0
2024-12-03	0.510	0.520	0.510	0.520	0.520	120,000
2024-12-02	0.520	0.520	0.520	0.520	0.520	100,000
2024-11-29	0.560	0.560	0.560	0.560	0.560	40,000
2024-11-28	0.560	0.560	0.560	0.560	0.560	20,000
2024-11-27	0.570	0.570	0.570	0.570	0.570	0
2024-11-26	0.570	0.570	0.570	0.570	0.570	0
2024-11-25	0.570	0.570	0.570	0.570	0.570	20,000
2024-11-22	0.580	0.580	0.580	0.580	0.580	20,000
2024-11-21	0.580	0.580	0.580	0.580	0.580	20,000
2024-11-20	0.580	0.580	0.580	0.580	0.580	20,000
2024-11-19	0.580	0.580	0.580	0.580	0.580	20,000
2024-11-18	0.580	0.580	0.580	0.580	0.580	20,000
2024-11-15	0.590	0.590	0.590	0.590	0.590	100,000
2024-11-14	0.590	0.670	0.590	0.660	0.660	60,000
2024-11-13	0.590	0.590	0.590	0.590	0.590	80,000
2024-11-12	0.600	0.600	0.600	0.600	0.600	20,000
2024-11-11	0.550	0.610	0.550	0.600	0.600	240,000
2024-11-08	0.550	0.550	0.550	0.550	0.550	0
2024-11-07	0.570	0.570	0.550	0.550	0.550	80,000

← NewerPage 8 of 21 · 1,232 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.