Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.56	0.57	0.55	0.56	0.56	-	721,200
Sep 1, 2025	0.56	0.57	0.55	0.56	0.56	-	303,301
Aug 29, 2025	0.56	0.59	0.56	0.56	0.56	-	1,193,801
Aug 28, 2025	0.55	0.60	0.55	0.56	0.56	1.82%	5,232,700
Aug 27, 2025	0.55	0.55	0.54	0.55	0.55	-	478,900
Aug 26, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	281,700
Aug 25, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	1,031,204
Aug 22, 2025	0.55	0.56	0.54	0.56	0.56	3.70%	1,382,300
Aug 21, 2025	0.56	0.58	0.54	0.54	0.54	-1.82%	3,871,002
Aug 20, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	661,201
Aug 19, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	1,094,405
Aug 18, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	1,084,506
Aug 15, 2025	0.54	0.56	0.50	0.56	0.56	-3.45%	6,184,000
Aug 14, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	1,649,100
Aug 13, 2025	0.61	0.61	0.59	0.60	0.60	-	749,847
Aug 8, 2025	0.59	0.61	0.59	0.60	0.60	1.69%	1,030,100
Aug 7, 2025	0.63	0.63	0.58	0.59	0.59	-6.35%	5,879,000
Aug 6, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	443,431
Aug 5, 2025	0.62	0.63	0.61	0.62	0.62	1.64%	762,700
Aug 4, 2025	0.61	0.62	0.60	0.61	0.61	-	599,700
Aug 1, 2025	0.63	0.64	0.61	0.61	0.61	-1.61%	3,121,200
Jul 31, 2025	0.61	0.64	0.60	0.62	0.62	1.64%	5,644,971
Jul 30, 2025	0.61	0.62	0.60	0.61	0.61	1.67%	1,242,400
Jul 29, 2025	0.60	0.61	0.60	0.60	0.60	-	690,105
Jul 25, 2025	0.60	0.61	0.60	0.60	0.60	1.69%	456,000
Jul 24, 2025	0.61	0.62	0.59	0.59	0.59	-3.28%	2,450,300
Jul 23, 2025	0.60	0.63	0.60	0.61	0.61	-	1,794,000
Jul 22, 2025	0.62	0.64	0.59	0.61	0.61	-	2,647,800
Jul 21, 2025	0.59	0.62	0.58	0.61	0.61	3.39%	4,119,005
Jul 18, 2025	0.59	0.60	0.58	0.59	0.59	-	1,296,100
Jul 17, 2025	0.60	0.61	0.59	0.59	0.59	-	3,596,358
Jul 16, 2025	0.60	0.61	0.59	0.59	0.59	-	1,258,319
Jul 15, 2025	0.59	0.61	0.59	0.59	0.59	1.72%	1,494,802
Jul 14, 2025	0.57	0.59	0.57	0.58	0.58	1.75%	514,501
Jul 11, 2025	0.57	0.58	0.57	0.57	0.57	-	689,901
Jul 9, 2025	0.59	0.59	0.56	0.57	0.57	-1.72%	947,401
Jul 8, 2025	0.59	0.60	0.58	0.58	0.58	-	699,100
Jul 7, 2025	0.58	0.60	0.57	0.58	0.58	-	693,800
Jul 4, 2025	0.57	0.61	0.56	0.58	0.58	1.75%	4,767,300
Jul 3, 2025	0.56	0.58	0.56	0.57	0.57	1.79%	662,500
Jul 2, 2025	0.56	0.57	0.55	0.56	0.56	-	987,901
Jul 1, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	748,500
Jun 30, 2025	0.54	0.54	0.52	0.53	0.53	-	806,100
Jun 27, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	611,000
Jun 26, 2025	0.53	0.56	0.53	0.54	0.54	1.89%	1,094,500
Jun 25, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	1,088,700
Jun 24, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	1,778,205
Jun 23, 2025	0.51	0.53	0.51	0.52	0.52	-	1,683,200
Jun 20, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	569,700
Jun 19, 2025	0.52	0.53	0.50	0.51	0.51	-3.77%	2,304,500