Tong Hua Holding PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.48	0.54	0.48	0.51	-	8.51%	20,193,300
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
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