Times Neighborhood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.700	2.700	2.570	2.670	1.990	1,101,001
2022-02-25	2.690	2.770	2.660	2.680	1.997	1,367,000
2022-02-24	2.900	2.900	2.670	2.710	2.019	3,312,000
2022-02-23	2.960	3.000	2.910	2.920	2.176	1,007,700
2022-02-22	3.070	3.110	2.940	2.980	2.221	4,463,508
2022-02-21	3.190	3.290	3.070	3.100	2.310	1,423,000
2022-02-18	3.120	3.260	3.120	3.190	2.377	2,197,154
2022-02-17	3.160	3.160	3.040	3.120	2.325	721,000
2022-02-16	3.200	3.250	3.120	3.150	2.347	1,092,000
2022-02-15	3.140	3.240	3.080	3.120	2.325	2,028,000
2022-02-14	3.250	3.270	3.130	3.140	2.340	2,724,000
2022-02-11	3.180	3.360	3.180	3.290	2.452	4,779,385
2022-02-10	3.030	3.210	3.000	3.180	2.370	7,061,937
2022-02-09	3.040	3.080	2.980	3.000	2.236	3,188,769
2022-02-08	3.100	3.100	2.940	3.030	2.258	2,670,538
2022-02-07	2.950	3.120	2.950	3.100	2.310	3,166,317
2022-02-04	2.920	3.090	2.920	3.030	2.258	1,137,000
2022-01-31	3.070	3.120	2.960	3.050	2.273	895,000
2022-01-28	2.830	3.040	2.710	2.960	2.206	1,633,922
2022-01-27	3.060	3.060	2.770	2.840	2.116	2,096,990
2022-01-26	3.170	3.170	3.030	3.070	2.288	632,500
2022-01-25	3.170	3.220	3.010	3.080	2.295	1,405,000
2022-01-24	3.260	3.320	3.150	3.170	2.362	1,456,639
2022-01-21	3.330	3.330	3.160	3.240	2.414	1,316,000
2022-01-20	3.000	3.350	2.980	3.330	2.481	9,402,312
2022-01-19	2.830	2.940	2.780	2.930	2.183	3,126,000
2022-01-18	2.630	2.800	2.630	2.770	2.064	2,414,131
2022-01-17	2.700	2.700	2.620	2.640	1.967	1,074,000
2022-01-14	2.770	2.770	2.710	2.720	2.027	1,532,000
2022-01-13	2.850	2.890	2.680	2.700	2.012	1,025,000
2022-01-12	2.920	2.970	2.870	2.920	2.176	968,900
2022-01-11	2.880	2.990	2.840	2.920	2.176	1,635,400
2022-01-10	2.590	2.900	2.580	2.900	2.161	6,032,385
2022-01-07	2.600	2.600	2.510	2.590	1.930	3,326,387
2022-01-06	2.580	2.610	2.520	2.580	1.923	1,782,076
2022-01-05	2.800	2.800	2.560	2.580	1.923	2,603,000
2022-01-04	2.600	2.830	2.580	2.720	2.027	3,289,000
2022-01-03	2.910	2.910	2.500	2.570	1.915	2,648,000
2021-12-31	2.930	2.940	2.780	2.890	2.154	1,158,000
2021-12-30	2.960	2.960	2.830	2.900	2.161	914,832
2021-12-29	2.990	2.990	2.850	2.890	2.154	311,000
2021-12-28	2.910	3.020	2.900	2.960	2.206	1,626,000
2021-12-24	3.040	3.050	2.880	2.950	2.198	506,077
2021-12-23	2.890	3.050	2.890	2.990	2.228	1,749,000
2021-12-22	2.870	2.940	2.850	2.930	2.183	1,479,200
2021-12-21	2.780	2.900	2.780	2.880	2.146	2,419,000
2021-12-20	2.910	2.950	2.780	2.780	2.072	2,238,004
2021-12-17	3.050	3.050	2.940	2.970	2.213	1,451,000
2021-12-16	3.020	3.100	2.980	3.050	2.273	1,625,000
2021-12-15	3.000	3.100	2.950	2.980	2.221	1,305,538
2021-12-14	3.210	3.210	2.960	2.980	2.221	7,645,000
2021-12-13	3.500	3.500	3.230	3.250	2.422	2,775,000
2021-12-10	3.570	3.600	3.410	3.440	2.563	749,000
2021-12-09	3.530	3.600	3.520	3.580	2.668	2,175,000
2021-12-08	3.570	3.590	3.440	3.490	2.601	1,028,538
2021-12-07	3.370	3.530	3.320	3.510	2.616	1,968,061
2021-12-06	3.390	3.540	3.320	3.320	2.474	2,756,077
2021-12-03	3.540	3.540	3.370	3.430	2.556	1,487,806
2021-12-02	3.540	3.580	3.460	3.460	2.578	2,854,000
2021-12-01	3.420	3.630	3.420	3.580	2.668	2,391,000

← NewerPage 20 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.