Times Neighborhood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.900	0.910	0.830	0.830	0.637	3,580,328
2022-08-23	0.930	0.930	0.900	0.900	0.691	1,832,000
2022-08-22	0.950	0.960	0.920	0.940	0.722	2,380,000
2022-08-19	0.980	1.000	0.950	0.990	0.760	913,000
2022-08-18	1.030	1.030	0.960	0.980	0.753	1,083,000
2022-08-17	1.040	1.040	0.990	1.020	0.783	1,144,000
2022-08-16	1.010	1.110	0.990	1.020	0.783	3,270,131
2022-08-15	1.060	1.060	0.980	1.000	0.768	654,000
2022-08-12	1.000	1.040	0.960	1.040	0.799	1,654,000
2022-08-11	0.970	0.980	0.960	0.980	0.753	376,000
2022-08-10	1.020	1.020	0.940	0.960	0.737	1,022,000
2022-08-09	1.040	1.040	0.990	1.010	0.776	588,000
2022-08-08	1.090	1.090	1.010	1.030	0.791	623,000
2022-08-05	1.000	1.070	0.980	1.040	0.799	1,202,000
2022-08-04	1.030	1.070	0.980	1.000	0.768	919,000
2022-08-03	1.010	1.050	1.000	1.030	0.791	577,000
2022-08-02	1.010	1.040	0.970	1.010	0.776	1,115,846
2022-08-01	1.020	1.050	1.000	1.030	0.791	3,414,000
2022-07-29	1.190	1.190	1.040	1.050	0.806	4,072,384
2022-07-28	1.170	1.180	1.120	1.170	0.898	1,190,000
2022-07-27	1.270	1.290	1.120	1.150	0.883	3,413,000
2022-07-26	1.220	1.280	1.180	1.280	0.983	2,772,307
2022-07-25	1.210	1.260	1.180	1.190	0.914	1,345,000
2022-07-22	1.210	1.230	1.170	1.210	0.929	984,000
2022-07-21	1.210	1.230	1.190	1.190	0.914	1,316,000
2022-07-20	1.250	1.260	1.180	1.180	0.906	1,983,000
2022-07-19	1.240	1.260	1.200	1.220	0.937	1,249,769
2022-07-18	1.240	1.300	1.210	1.240	0.952	1,973,000
2022-07-15	1.310	1.320	1.210	1.240	0.952	1,934,000
2022-07-14	1.290	1.340	1.250	1.340	1.029	1,693,000
2022-07-13	1.350	1.350	1.280	1.320	1.014	2,308,846
2022-07-12	1.440	1.440	1.340	1.360	1.044	3,004,538
2022-07-11	1.520	1.520	1.350	1.440	1.106	3,984,538
2022-07-08	1.560	1.570	1.510	1.540	1.183	2,200,000
2022-07-07	1.600	1.600	1.540	1.540	1.183	2,351,150
2022-07-06	1.670	1.670	1.570	1.610	1.236	1,698,000
2022-07-05	1.710	1.710	1.610	1.620	1.244	1,506,000
2022-07-04	1.710	1.710	1.620	1.660	1.275	2,404,000
2022-06-30	1.700	1.740	1.680	1.720	1.321	2,242,078
2022-06-29	1.780	1.840	1.700	1.700	1.305	6,603,384
2022-06-28	1.770	1.800	1.710	1.740	1.336	3,820,769
2022-06-27	1.700	1.740	1.670	1.730	1.328	5,546,206
2022-06-24	1.660	1.730	1.650	1.670	1.282	2,595,000
2022-06-23	1.670	1.700	1.630	1.690	1.298	1,697,995
2022-06-22	1.690	1.690	1.620	1.640	1.259	1,508,000
2022-06-21	1.740	1.740	1.630	1.680	1.290	5,859,000
2022-06-20	1.570	1.710	1.570	1.680	1.290	5,085,000
2022-06-17	1.580	1.610	1.550	1.550	1.190	1,582,000
2022-06-16	1.710	1.710	1.550	1.550	1.190	3,234,000
2022-06-15	1.700	1.750	1.650	1.680	1.290	2,510,844
2022-06-14	1.730	1.730	1.650	1.660	1.275	1,090,614
2022-06-13	1.730	1.780	1.670	1.680	1.290	1,253,000
2022-06-10	1.760	1.800	1.740	1.790	1.375	1,244,385
2022-06-09	1.850	1.890	1.780	1.820	1.398	2,592,768
2022-06-08	1.800	1.830	1.750	1.790	1.375	2,415,000
2022-06-07	1.750	1.830	1.680	1.740	1.336	2,881,000
2022-06-06	1.830	1.830	1.660	1.700	1.305	2,169,000
2022-06-02	1.870	1.870	1.740	1.760	1.351	955,000
2022-06-01	1.820	1.870	1.800	1.860	1.386	2,042,481
2022-05-31	1.770	1.860	1.740	1.750	1.304	8,488,068

← NewerPage 18 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.