Tao Heung Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.27	0.27	0.27	0.27	0.27	-	23,000
May 28, 2026	0.27	0.27	0.27	0.27	0.27	-	11,000
May 27, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	110,000
May 26, 2026	0.28	0.28	0.28	0.28	0.28	-	2,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	3,000
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 18, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 15, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 14, 2026	0.29	0.29	0.29	0.29	0.29	-	-
May 13, 2026	0.28	0.29	0.28	0.29	0.29	5.45%	43,000
May 12, 2026	0.28	0.29	0.28	0.28	0.28	-	180,000
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	36,000
May 7, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	62,000
May 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	27,000
May 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 4, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 30, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	110,000
Apr 29, 2026	0.29	0.31	0.29	0.29	0.29	-	104,000
Apr 28, 2026	0.31	0.31	0.28	0.29	0.29	-1.69%	70,000
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	24,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	-
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-	152,000
Apr 20, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	302,000
Apr 17, 2026	0.31	0.31	0.29	0.31	0.31	1.67%	344,000
Apr 16, 2026	0.30	0.30	0.29	0.30	0.30	-	12,000
Apr 15, 2026	0.31	0.31	0.30	0.30	0.30	-	52,000
Apr 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	86,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	74,000
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	98,000
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	8,000
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	177,000
Apr 2, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	94,000
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	21,000
Mar 31, 2026	0.30	0.32	0.29	0.29	0.29	-1.72%	535,000
Mar 30, 2026	0.30	0.30	0.28	0.29	0.29	-	326,000
Mar 27, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	232,000
Mar 26, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	916,000
Mar 25, 2026	0.26	0.28	0.26	0.28	0.28	-	20,000
Mar 24, 2026	0.25	0.28	0.24	0.28	0.28	10.00%	661,000
Mar 23, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	2,132,000
Mar 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	212,000
Mar 19, 2026	0.29	0.29	0.28	0.29	0.29	-	47,000
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	14,000
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	-
Mar 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	135,000