Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.46	0.48	0.45	0.46	0.46	-	2,144,700
Jun 25, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	501,405
Jun 24, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	1,522,275
Jun 23, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	1,432,000
Jun 22, 2026	0.48	0.48	0.46	0.47	0.47	-2.08%	479,600
Jun 19, 2026	0.47	0.48	0.46	0.48	0.48	-	437,100
Jun 18, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	964,400
Jun 17, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	1,074,500
Jun 16, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	262,611
Jun 15, 2026	0.47	0.48	0.47	0.47	0.47	-	474,103
Jun 12, 2026	0.47	0.49	0.46	0.47	0.47	-2.08%	1,627,745
Jun 11, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	702,900
Jun 10, 2026	0.48	0.49	0.46	0.46	0.46	-2.13%	1,024,400
Jun 9, 2026	0.48	0.50	0.47	0.47	0.47	-2.08%	2,118,800
Jun 8, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	3,746,000
Jun 5, 2026	0.48	0.54	0.48	0.51	0.51	8.51%	28,280,500
Jun 4, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	1,601,900
Jun 2, 2026	0.47	0.49	0.46	0.46	0.46	-	4,172,406
May 29, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	5,554,400
May 28, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	353,901
May 27, 2026	0.44	0.45	0.44	0.45	0.45	-	1,401,500
May 26, 2026	0.45	0.45	0.44	0.45	0.45	-	392,100
May 25, 2026	0.44	0.45	0.44	0.45	0.45	-	860,711
May 22, 2026	0.45	0.45	0.44	0.45	0.45	-	1,100,200
May 21, 2026	0.46	0.47	0.44	0.45	0.45	-	2,905,001
May 20, 2026	0.45	0.46	0.44	0.45	0.45	-	1,820,800
May 19, 2026	0.44	0.45	0.44	0.45	0.45	-	498,500
May 18, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	463,731
May 15, 2026	0.44	0.45	0.43	0.44	0.44	-	1,377,400
May 14, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	71,100
May 13, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	380,400
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