Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.44	0.45	0.43	0.44	0.44	-4.35%	1,184,405
Mar 6, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	321,800
Mar 5, 2026	0.45	0.46	0.44	0.44	0.44	-	956,800
Mar 4, 2026	0.44	0.45	0.43	0.44	0.44	-4.35%	1,918,100
Mar 2, 2026	0.48	0.49	0.46	0.46	0.46	-9.80%	3,913,000
Feb 27, 2026	0.51	0.52	0.50	0.51	0.51	-	741,100
Feb 26, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	1,182,081
Feb 25, 2026	0.50	0.51	0.50	0.50	0.50	2.04%	500,800
Feb 24, 2026	0.49	0.51	0.48	0.49	0.49	-	1,402,000
Feb 23, 2026	0.52	0.53	0.48	0.49	0.49	-5.77%	3,339,219
Feb 20, 2026	0.55	0.56	0.51	0.52	0.52	-5.45%	3,677,200
Feb 19, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	3,249,600
Feb 18, 2026	0.56	0.56	0.51	0.53	0.53	-1.85%	8,515,945
Feb 17, 2026	0.49	0.57	0.48	0.54	0.54	12.50%	17,619,190
Feb 16, 2026	0.46	0.49	0.45	0.48	0.48	6.67%	5,292,922
Feb 13, 2026	0.46	0.47	0.45	0.45	0.45	-	1,727,339
Feb 12, 2026	0.45	0.46	0.44	0.45	0.45	-	1,915,301
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	12,300,000
Feb 10, 2026	0.44	0.46	0.44	0.46	0.46	6.98%	1,119,565
Feb 9, 2026	0.44	0.45	0.43	0.43	0.43	-	1,093,139
Feb 6, 2026	0.43	0.45	0.43	0.43	0.43	-2.27%	5,775,900
Feb 5, 2026	0.45	0.45	0.44	0.44	0.44	-	197,820
Feb 4, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	474,100
Feb 3, 2026	0.45	0.46	0.44	0.45	0.45	-	334,000
Feb 2, 2026	0.45	0.46	0.44	0.45	0.45	-	303,600
Jan 30, 2026	0.44	0.46	0.44	0.45	0.45	-	307,110
Jan 29, 2026	0.44	0.46	0.44	0.45	0.45	-	614,700
Jan 28, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	448,010
Jan 27, 2026	0.45	0.45	0.44	0.44	0.44	-	208,500
Jan 26, 2026	0.44	0.48	0.44	0.44	0.44	-2.22%	2,058,002
Jan 23, 2026	0.45	0.45	0.43	0.45	0.45	-	953,200
Jan 22, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	578,100
Jan 21, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	6,052,701
Jan 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	977,000
Jan 19, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	5,088,811
Jan 16, 2026	0.43	0.45	0.42	0.45	0.45	2.27%	929,200
Jan 15, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	286,805
Jan 14, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	616,500
Jan 13, 2026	0.43	0.45	0.43	0.43	0.43	-	645,700
Jan 12, 2026	0.46	0.47	0.43	0.43	0.43	-8.51%	2,848,201
Jan 9, 2026	0.47	0.47	0.45	0.47	0.47	-	707,200
Jan 8, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	631,000
Jan 7, 2026	0.48	0.49	0.47	0.48	0.48	-	215,201
Jan 6, 2026	0.50	0.50	0.46	0.48	0.48	-2.04%	857,200
Jan 5, 2026	0.50	0.51	0.49	0.49	0.49	-	373,500
Dec 30, 2025	0.48	0.51	0.47	0.49	0.49	2.08%	2,692,526
Dec 29, 2025	0.47	0.48	0.47	0.48	0.48	-	232,600
Dec 26, 2025	0.47	0.48	0.47	0.48	0.48	-	129,561
Dec 25, 2025	0.48	0.48	0.47	0.48	0.48	-	135,100
Dec 24, 2025	0.48	0.48	0.46	0.48	0.48	2.13%	182,500