Tao Heung Holdings Limited (HKG:0573)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0100 (3.70%)
Oct 26, 2026, 2:54 PM HKT
Tao Heung Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 451,000 |
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 302,000 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 73,000 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 22,000 |
| Oct 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 119,000 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 203,000 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | - |
| Oct 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 32,000 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 25,519 |
| Oct 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 67,000 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 130,000 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 441,000 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 13,000 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 22,000 |
| Sep 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 6,000 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 370,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 130,000 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 20,000 |
| Sep 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.77% | 135,000 |
| Sep 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 202,000 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 468,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 11,000 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 166,000 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 301,000 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 219,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 7,000 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 35,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 31,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 12,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | - | 47,000 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 278,000 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 22,000 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 163,000 |