Tree Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.770 | 1.820 | 1.715 | 1.795 | 1.795 | 1,045,000 |
| 2026-10-16 | 1.820 | 1.860 | 1.745 | 1.745 | 1.745 | 374,000 |
| 2026-10-15 | 1.700 | 1.790 | 1.630 | 1.765 | 1.765 | 1,020,000 |
| 2026-10-14 | 1.780 | 1.780 | 1.670 | 1.700 | 1.700 | 680,000 |
| 2026-10-13 | 1.770 | 1.800 | 1.740 | 1.740 | 1.740 | 700,000 |
| 2026-10-12 | 1.800 | 1.850 | 1.795 | 1.795 | 1.795 | 1,180,000 |
| 2026-10-09 | 1.800 | 1.820 | 1.735 | 1.785 | 1.785 | 1,220,000 |
| 2026-10-08 | 1.880 | 1.880 | 1.765 | 1.795 | 1.795 | 780,000 |
| 2026-10-07 | 1.800 | 1.870 | 1.800 | 1.845 | 1.845 | 780,000 |
| 2026-10-06 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 460,000 |
| 2026-10-05 | 1.865 | 1.865 | 1.740 | 1.740 | 1.740 | 500,000 |
| 2026-10-02 | 1.625 | 1.780 | 1.625 | 1.780 | 1.780 | 3,840,000 |
| 2026-09-30 | 1.705 | 1.735 | 1.615 | 1.625 | 1.625 | 3,140,000 |
| 2026-09-29 | 1.710 | 1.770 | 1.620 | 1.750 | 1.750 | 2,960,000 |
| 2026-09-28 | 1.860 | 1.860 | 1.700 | 1.720 | 1.720 | 2,540,000 |
| 2026-09-25 | 1.925 | 2.080 | 1.860 | 1.860 | 1.860 | 1,200,000 |
| 2026-09-24 | 1.735 | 2.050 | 1.730 | 2.025 | 2.025 | 6,400,000 |
| 2026-09-23 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 380,000 |
| 2026-09-22 | 1.855 | 1.855 | 1.755 | 1.770 | 1.770 | 3,528,000 |
| 2026-09-21 | 1.820 | 1.900 | 1.785 | 1.815 | 1.815 | 1,000,000 |
| 2026-09-18 | 1.770 | 1.770 | 1.685 | 1.730 | 1.730 | 2,084,000 |
| 2026-09-17 | 1.860 | 1.860 | 1.720 | 1.735 | 1.735 | 1,204,000 |
| 2026-09-16 | 1.885 | 1.950 | 1.800 | 1.810 | 1.810 | 2,020,000 |
| 2026-09-15 | 1.635 | 1.875 | 1.635 | 1.810 | 1.810 | 2,200,000 |
| 2026-09-14 | 1.760 | 1.760 | 1.500 | 1.635 | 1.635 | 7,980,000 |
| 2026-09-11 | 1.805 | 1.830 | 1.755 | 1.755 | 1.755 | 580,000 |
| 2026-09-10 | 1.765 | 1.875 | 1.730 | 1.835 | 1.835 | 2,000,000 |
| 2026-09-09 | 1.700 | 1.850 | 1.690 | 1.750 | 1.750 | 3,680,000 |
| 2026-09-08 | 2.100 | 2.100 | 1.830 | 1.860 | 1.860 | 5,740,000 |
| 2026-09-07 | 2.145 | 2.150 | 2.080 | 2.100 | 2.100 | 2,760,000 |
| 2026-09-04 | 2.205 | 2.205 | 2.080 | 2.145 | 2.145 | 4,040,000 |
| 2026-09-03 | 2.185 | 2.270 | 2.160 | 2.210 | 2.210 | 3,820,000 |
| 2026-09-02 | 2.345 | 2.345 | 2.160 | 2.195 | 2.195 | 2,720,000 |
| 2026-09-01 | 2.180 | 2.365 | 2.105 | 2.345 | 2.345 | 4,040,000 |
| 2026-08-31 | 2.250 | 2.250 | 2.070 | 2.180 | 2.180 | 4,500,000 |
| 2026-08-28 | 2.200 | 2.305 | 2.155 | 2.300 | 2.300 | 3,340,000 |
| 2026-08-27 | 2.490 | 2.490 | 2.220 | 2.250 | 2.250 | 6,660,000 |
| 2026-08-26 | 2.500 | 2.535 | 2.300 | 2.490 | 2.490 | 6,450,000 |
| 2026-08-25 | 2.485 | 2.520 | 2.360 | 2.395 | 2.395 | 5,400,000 |
| 2026-08-24 | 2.590 | 2.600 | 2.325 | 2.425 | 2.425 | 4,880,000 |
| 2026-08-21 | 2.535 | 2.570 | 2.410 | 2.495 | 2.495 | 5,240,000 |
| 2026-08-20 | 2.245 | 2.580 | 2.245 | 2.535 | 2.535 | 7,326,000 |
| 2026-08-19 | 2.100 | 2.365 | 2.000 | 2.225 | 2.225 | 6,020,000 |
| 2026-08-18 | 2.060 | 2.240 | 2.005 | 2.100 | 2.100 | 8,180,000 |
| 2026-08-17 | 1.675 | 2.040 | 1.675 | 2.040 | 2.040 | 16,850,000 |
| 2026-08-14 | 1.540 | 1.730 | 1.525 | 1.640 | 1.640 | 3,660,000 |
| 2026-08-13 | 1.620 | 1.620 | 1.490 | 1.560 | 1.560 | 3,880,000 |
| 2026-08-12 | 1.660 | 1.660 | 1.110 | 1.620 | 1.620 | 9,640,000 |
| 2026-08-11 | 1.700 | 1.715 | 1.615 | 1.645 | 1.645 | 2,940,000 |
| 2026-08-10 | 1.610 | 1.700 | 1.610 | 1.680 | 1.680 | 6,320,000 |
| 2026-08-07 | 1.550 | 1.640 | 1.550 | 1.595 | 1.595 | 5,380,000 |
| 2026-08-06 | 1.450 | 1.550 | 1.400 | 1.520 | 1.520 | 3,800,000 |
| 2026-08-05 | 1.255 | 1.430 | 1.255 | 1.400 | 1.400 | 7,100,000 |
| 2026-08-04 | 1.225 | 1.245 | 1.210 | 1.210 | 1.210 | 740,000 |
| 2026-08-03 | 1.250 | 1.250 | 1.225 | 1.245 | 1.245 | 420,000 |
| 2026-07-31 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 500,000 |
| 2026-07-30 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 460,000 |
| 2026-07-29 | 1.240 | 1.260 | 1.210 | 1.240 | 1.240 | 840,000 |
| 2026-07-28 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 860,000 |
| 2026-07-27 | 1.260 | 1.260 | 1.240 | 1.260 | 1.260 | 320,000 |
Page 1 of 21 · 1,231 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.