Tao Heung Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	80,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 2, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	564,000
Feb 27, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	37,000
Feb 26, 2026	0.32	0.34	0.32	0.34	0.34	3.03%	31,000
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2026	0.33	0.33	0.30	0.33	0.33	-4.35%	69,000
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 11, 2026	0.34	0.36	0.33	0.35	0.35	-10.39%	547,000
Feb 10, 2026	0.31	0.40	0.31	0.39	0.39	20.31%	426,000
Feb 9, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	30,000
Feb 6, 2026	0.31	0.31	0.30	0.32	0.32	1.61%	42,000
Feb 5, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	2,361,000
Feb 4, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	319,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	168,000
Feb 2, 2026	0.33	0.33	0.26	0.30	0.30	-4.76%	583,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	16,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	26,000
Jan 28, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	60,000
Jan 27, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	80,000
Jan 26, 2026	0.32	0.33	0.32	0.33	0.33	-	247,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 22, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	287,000
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 19, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	418,000
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	4,000
Jan 15, 2026	0.32	0.33	0.32	0.33	0.33	-	28,000
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	6,000
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-	7,000
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	131,000
Jan 8, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	149,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	12,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	386,000
Jan 2, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	103,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Dec 29, 2025	0.33	0.33	0.32	0.32	0.32	-	4,000
Dec 24, 2025	0.33	0.33	0.32	0.32	0.32	-	9,000
Dec 23, 2025	0.34	0.34	0.32	0.32	0.32	-	22,000
Dec 22, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	218,000
Dec 19, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	211,000
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	177,000
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-	4,000