Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	914,200
Nov 6, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	172,900
Nov 5, 2026	0.42	0.42	0.41	0.41	0.41	-	507,700
Nov 4, 2026	0.40	0.42	0.40	0.41	0.41	-	1,133,600
Nov 3, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	5,082,300
Nov 2, 2026	0.42	0.43	0.41	0.42	0.42	-	649,500
Oct 30, 2026	0.43	0.43	0.42	0.42	0.42	-	934,010
Oct 29, 2026	0.43	0.44	0.42	0.42	0.42	-4.55%	689,700
Oct 28, 2026	0.44	0.44	0.42	0.44	0.44	-	1,604,000
Oct 27, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	217,000
Oct 26, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	302,000
Oct 22, 2026	0.44	0.45	0.44	0.44	0.44	-	168,600
Oct 21, 2026	0.44	0.45	0.43	0.44	0.44	-	425,601
Oct 20, 2026	0.45	0.45	0.43	0.44	0.44	-	534,720
Oct 19, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	336,511
Oct 15, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	2,071,111
Oct 14, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	54,701
Oct 12, 2026	0.44	0.45	0.44	0.45	0.45	-	102,500
Oct 9, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	159,010
Oct 8, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	866,224
Oct 7, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	22,300
Oct 6, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,259,303
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	-	154,600
Oct 2, 2026	0.44	0.45	0.44	0.45	0.45	-	99,104
Oct 1, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	147,000
Sep 30, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,704,337
Sep 29, 2026	0.45	0.45	0.44	0.45	0.45	-	882,701
Sep 28, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	651,700
Sep 25, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,269,800
Sep 24, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	1,651,000
Sep 23, 2026	0.46	0.46	0.45	0.46	0.46	-	1,125,473
Sep 22, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	1,129,500
Sep 21, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	200,700
Sep 18, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	236,410
Sep 17, 2026	0.45	0.46	0.45	0.45	0.45	-	285,020
Sep 16, 2026	0.45	0.47	0.44	0.45	0.45	-2.17%	2,348,510
Sep 15, 2026	0.46	0.47	0.44	0.46	0.46	-	2,273,800
Sep 14, 2026	0.47	0.48	0.45	0.46	0.46	-2.13%	1,088,600
Sep 11, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	1,571,200
Sep 10, 2026	0.46	0.46	0.45	0.46	0.46	-	57,002
Sep 9, 2026	0.46	0.46	0.45	0.46	0.46	-	106,342
Sep 8, 2026	0.46	0.46	0.45	0.46	0.46	-	645,301
Sep 7, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	166,609
Sep 4, 2026	0.46	0.46	0.45	0.45	0.45	-	41,005
Sep 3, 2026	0.46	0.47	0.44	0.45	0.45	-	2,151,000
Sep 2, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	710,510
Sep 1, 2026	0.46	0.47	0.46	0.46	0.46	-	558,700
Aug 31, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	836,600
Aug 28, 2026	0.47	0.49	0.46	0.47	0.47	2.17%	860,407
Aug 27, 2026	0.47	0.48	0.46	0.46	0.46	-4.17%	463,900