Tree Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.590	0.590	0.590	0.590	0.590	0
2024-11-05	0.580	0.590	0.560	0.590	0.590	80,000
2024-11-04	0.590	0.590	0.590	0.590	0.590	0
2024-11-01	0.600	0.600	0.600	0.600	0.600	60,000
2024-10-31	0.590	0.600	0.590	0.600	0.600	160,000
2024-10-30	0.580	0.580	0.580	0.580	0.580	20,000
2024-10-29	0.680	0.680	0.610	0.610	0.610	80,000
2024-10-28	0.620	0.620	0.610	0.610	0.610	80,000
2024-10-25	0.600	0.610	0.600	0.610	0.610	140,000
2024-10-24	0.600	0.600	0.600	0.600	0.600	0
2024-10-23	0.600	0.600	0.600	0.600	0.600	20,000
2024-10-22	0.600	0.600	0.580	0.600	0.600	160,000
2024-10-21	0.600	0.600	0.600	0.600	0.600	20,000
2024-10-18	0.620	0.620	0.570	0.600	0.600	120,000
2024-10-17	0.630	0.630	0.630	0.630	0.630	20,000
2024-10-16	0.630	0.630	0.600	0.630	0.630	40,000
2024-10-15	0.530	0.560	0.520	0.550	0.550	140,000
2024-10-14	0.600	0.600	0.600	0.600	0.600	40,000
2024-10-10	0.600	0.600	0.600	0.600	0.600	0
2024-10-09	0.600	0.600	0.600	0.600	0.600	0
2024-10-08	0.600	0.600	0.600	0.600	0.600	40,000
2024-10-07	0.610	0.620	0.600	0.600	0.600	200,000
2024-10-04	0.630	0.630	0.610	0.610	0.610	40,000
2024-10-03	0.630	0.630	0.630	0.630	0.630	0
2024-10-02	0.630	0.630	0.630	0.630	0.630	0
2024-09-30	0.610	0.650	0.600	0.640	0.640	100,000
2024-09-27	0.620	0.620	0.620	0.620	0.620	20,000
2024-09-26	0.640	0.640	0.640	0.640	0.640	0
2024-09-25	0.670	0.670	0.630	0.640	0.640	100,000
2024-09-24	0.610	0.610	0.610	0.610	0.610	40,000
2024-09-23	0.640	0.640	0.640	0.640	0.640	20,000
2024-09-20	0.640	0.640	0.640	0.640	0.640	60,000
2024-09-19	0.640	0.640	0.640	0.640	0.640	20,000
2024-09-17	0.640	0.640	0.640	0.640	0.640	0
2024-09-16	0.640	0.640	0.640	0.640	0.640	20,000
2024-09-13	0.630	0.660	0.630	0.640	0.640	180,000
2024-09-12	0.670	0.670	0.640	0.640	0.640	260,000
2024-09-11	0.680	0.680	0.670	0.670	0.670	40,000
2024-09-10	0.680	0.690	0.680	0.680	0.680	220,000
2024-09-09	0.700	0.720	0.700	0.720	0.720	120,000
2024-09-05	0.700	0.730	0.700	0.730	0.730	60,000
2024-09-04	0.760	0.760	0.710	0.730	0.730	140,000
2024-09-03	0.800	0.800	0.760	0.770	0.770	200,000
2024-09-02	0.810	0.840	0.810	0.840	0.840	160,000
2024-08-30	0.720	0.950	0.720	0.940	0.940	1,460,000
2024-08-29	0.680	0.800	0.680	0.800	0.800	220,000
2024-08-28	0.720	0.720	0.660	0.660	0.660	280,000
2024-08-27	0.840	0.840	0.720	0.720	0.720	1,280,000
2024-08-26	0.790	0.950	0.760	0.950	0.950	1,080,000
2024-08-23	0.680	0.930	0.680	0.930	0.930	860,000
2024-08-22	0.630	0.850	0.630	0.850	0.850	300,000
2024-08-21	0.630	0.670	0.630	0.670	0.670	60,000
2024-08-20	0.650	0.670	0.650	0.670	0.670	60,000
2024-08-19	0.660	0.670	0.660	0.670	0.670	40,000
2024-08-16	0.680	0.680	0.680	0.680	0.680	40,000
2024-08-15	0.680	0.680	0.680	0.680	0.680	120,000
2024-08-14	0.780	0.780	0.700	0.700	0.700	80,000
2024-08-13	0.730	0.730	0.680	0.720	0.720	160,000
2024-08-12	0.730	0.730	0.730	0.730	0.730	100,000
2024-08-09	0.770	0.780	0.690	0.740	0.740	700,000

← NewerPage 9 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.