Tao Heung Holdings Limited (HKG:0573)
Hong Kong · Delayed Price · Currency is HKD 0.3550
-0.0050 (-1.39%)
Sep 29, 2025, 4:08 PM HKT
Tao Heung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 107,000 |
| Sep 26, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | - | 40,000 |
| Sep 25, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 306,000 |
| Sep 24, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 357,000 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -4.23% | 77,000 |
| Sep 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 46,000 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.94% | 351,000 |
| Sep 18, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -6.85% | 190,000 |
| Sep 17, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 5.80% | 1,178,000 |
| Sep 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 182,000 |
| Sep 15, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 412,000 |
| Sep 12, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 534,000 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 80,000 |
| Sep 10, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 607,000 |
| Sep 9, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 290,000 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 276,000 |
| Sep 5, 2025 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 6.35% | 2,368,000 |
| Sep 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 199,000 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 617,000 |
| Sep 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,253,000 |
| Sep 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 3,000 |
| Aug 29, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | - | 448,000 |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 25,000 |
| Aug 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 63,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 86,000 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 119,000 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 2,033,000 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -11.43% | 803,000 |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 19, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 11.11% | 394,000 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 200,000 |
| Aug 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 704,000 |
| Aug 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 679,000 |
| Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 108,000 |
| Aug 12, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 214,000 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 237,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 96,000 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 19,000 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 5, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 73,000 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 42,000 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 300,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 233,000 |
| Jul 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 307,000 |
| Jul 28, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 145,000 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 499,000 |
| Jul 24, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.33% | 473,000 |
| Jul 23, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 893,000 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 213,000 |