Times Neighborhood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.760	0.760	0.680	0.690	0.530	9,988,047
2022-11-17	0.700	0.770	0.670	0.730	0.561	19,098,000
2022-11-16	0.850	0.860	0.690	0.730	0.561	36,821,070
2022-11-15	0.650	0.900	0.620	0.850	0.653	48,840,565
2022-11-14	0.640	0.760	0.600	0.630	0.484	39,810,131
2022-11-11	0.485	0.580	0.445	0.560	0.430	23,359,153
2022-11-10	0.425	0.440	0.415	0.425	0.326	9,588,000
2022-11-09	0.430	0.475	0.425	0.445	0.342	14,490,000
2022-11-08	0.430	0.455	0.405	0.415	0.319	12,224,597
2022-11-07	0.360	0.490	0.355	0.430	0.330	31,579,042
2022-11-04	0.335	0.375	0.330	0.355	0.273	12,275,902
2022-11-03	0.345	0.345	0.320	0.335	0.257	3,782,000
2022-11-02	0.365	0.365	0.340	0.340	0.261	5,172,000
2022-11-01	0.365	0.370	0.340	0.350	0.269	5,510,000
2022-10-31	0.370	0.375	0.340	0.350	0.269	3,561,000
2022-10-28	0.400	0.405	0.370	0.375	0.288	4,533,000
2022-10-27	0.440	0.455	0.410	0.410	0.315	3,052,000
2022-10-26	0.460	0.460	0.425	0.440	0.338	1,750,300
2022-10-25	0.460	0.480	0.425	0.435	0.334	2,515,000
2022-10-24	0.510	0.510	0.460	0.470	0.361	1,040,000
2022-10-21	0.510	0.520	0.475	0.500	0.384	1,487,000
2022-10-20	0.520	0.520	0.495	0.495	0.380	2,755,384
2022-10-19	0.540	0.570	0.500	0.520	0.399	1,435,000
2022-10-18	0.580	0.580	0.520	0.530	0.407	2,091,000
2022-10-17	0.540	0.590	0.540	0.560	0.430	1,772,000
2022-10-14	0.550	0.580	0.530	0.550	0.422	667,846
2022-10-13	0.540	0.550	0.520	0.540	0.415	2,686,000
2022-10-12	0.600	0.600	0.540	0.560	0.430	569,923
2022-10-11	0.550	0.560	0.540	0.560	0.430	771,000
2022-10-10	0.610	0.610	0.550	0.550	0.422	1,874,001
2022-10-07	0.590	0.600	0.570	0.580	0.445	604,000
2022-10-06	0.610	0.620	0.580	0.600	0.461	476,000
2022-10-05	0.630	0.630	0.570	0.610	0.468	5,429,846
2022-10-03	0.640	0.650	0.570	0.580	0.445	2,628,000
2022-09-30	0.590	0.630	0.580	0.620	0.476	2,667,000
2022-09-29	0.620	0.620	0.580	0.600	0.461	1,181,000
2022-09-28	0.620	0.620	0.590	0.600	0.461	2,121,000
2022-09-27	0.640	0.650	0.600	0.640	0.491	904,846
2022-09-26	0.650	0.660	0.600	0.620	0.476	1,386,510
2022-09-23	0.680	0.680	0.620	0.640	0.491	1,405,000
2022-09-22	0.690	0.690	0.630	0.650	0.499	1,982,464
2022-09-21	0.710	0.710	0.670	0.670	0.515	1,545,000
2022-09-20	0.700	0.710	0.680	0.700	0.538	1,049,946
2022-09-19	0.690	0.700	0.670	0.680	0.522	2,199,582
2022-09-16	0.760	0.760	0.680	0.680	0.522	17,354,000
2022-09-15	0.800	0.820	0.750	0.760	0.584	3,517,538
2022-09-14	0.770	0.790	0.760	0.780	0.599	673,000
2022-09-13	0.820	0.820	0.770	0.800	0.614	1,342,000
2022-09-09	0.730	0.840	0.730	0.810	0.622	4,590,308
2022-09-08	0.810	0.810	0.730	0.730	0.561	2,374,000
2022-09-07	0.830	0.850	0.790	0.800	0.614	1,780,000
2022-09-06	0.780	0.850	0.760	0.830	0.637	3,766,000
2022-09-05	0.740	0.770	0.740	0.760	0.584	1,919,000
2022-09-02	0.790	0.790	0.730	0.750	0.576	1,908,000
2022-09-01	0.770	0.820	0.770	0.790	0.607	1,727,000
2022-08-31	0.760	0.820	0.760	0.780	0.599	2,731,000
2022-08-30	0.860	0.860	0.750	0.780	0.599	3,814,153
2022-08-29	0.850	0.850	0.790	0.820	0.630	1,604,000
2022-08-26	0.820	0.860	0.820	0.860	0.660	2,234,000
2022-08-25	0.830	0.860	0.810	0.830	0.637	2,262,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0550 HKD
2025-06-02	0.0390 HKD
2024-06-04	0.0260 HKD
2023-06-02	0.0240 HKD
2022-06-02	0.0550 HKD
2021-05-24	0.0855 HKD
2020-05-19	0.0361 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.