Tao Heung Holdings Limited (HKG:0573)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0100 (3.33%)
Aug 29, 2025, 4:08 PM HKT
Tao Heung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 222,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 469,000 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 256,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 243,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 480,000 |
| Jul 14, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 273,000 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 161,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 347,000 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 153,000 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 262,000 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 8,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 149,000 |
| Jul 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 308,000 |
| Jul 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 446,000 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 587,000 |
| Jun 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 211,000 |
| Jun 26, 2025 | 0.30 | 0.36 | 0.29 | 0.32 | 0.32 | 6.67% | 284,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 313,000 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 409,000 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 459,000 |
| Jun 20, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.30 | -1.67% | 371,000 |
| Jun 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 418,000 |