Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	1,188,810
May 11, 2026	0.45	0.46	0.44	0.45	0.45	-	549,118
May 8, 2026	0.45	0.45	0.44	0.45	0.45	-	175,710
May 7, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	754,100
May 6, 2026	0.45	0.46	0.44	0.44	0.44	-	1,073,200
May 5, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,394,349
Apr 30, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	552,150
Apr 29, 2026	0.45	0.47	0.45	0.46	0.46	-	384,701
Apr 28, 2026	0.45	0.46	0.44	0.46	0.46	-	918,100
Apr 27, 2026	0.46	0.46	0.44	0.46	0.46	2.22%	1,027,311
Apr 24, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	2,406,400
Apr 23, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	993,100
Apr 22, 2026	0.47	0.49	0.47	0.48	0.48	-	1,187,100
Apr 21, 2026	0.48	0.48	0.46	0.48	0.48	-	290,200
Apr 20, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	204,450
Apr 17, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	164,100
Apr 16, 2026	0.48	0.48	0.47	0.48	0.48	-	230,400
Apr 10, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	292,001
Apr 9, 2026	0.48	0.48	0.46	0.47	0.47	-	508,200
Apr 8, 2026	0.47	0.49	0.47	0.47	0.47	-	340,502
Apr 7, 2026	0.47	0.49	0.46	0.47	0.47	2.17%	1,223,812
Apr 3, 2026	0.48	0.49	0.46	0.46	0.46	-6.12%	1,284,472
Apr 2, 2026	0.49	0.51	0.48	0.49	0.49	-	2,841,819
Apr 1, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	3,777,411
Mar 31, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	1,196,200
Mar 30, 2026	0.46	0.46	0.45	0.46	0.46	-	1,028,901
Mar 27, 2026	0.46	0.48	0.46	0.46	0.46	2.22%	772,605
Mar 26, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	562,600
Mar 25, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	1,172,500
Mar 24, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,541,800
Mar 23, 2026	0.47	0.48	0.46	0.47	0.47	-	1,087,400
Mar 20, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	611,400
Mar 19, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	1,433,600
Mar 18, 2026	0.47	0.49	0.46	0.46	0.46	-	1,710,915
Mar 17, 2026	0.47	0.50	0.46	0.46	0.46	-2.13%	3,272,306
Mar 16, 2026	0.44	0.48	0.44	0.47	0.47	4.44%	1,987,210
Mar 13, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	680,606
Mar 12, 2026	0.46	0.46	0.45	0.46	0.46	-	189,600
Mar 11, 2026	0.45	0.46	0.45	0.46	0.46	4.55%	299,500
Mar 10, 2026	0.45	0.46	0.44	0.44	0.44	-	865,600
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