Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

TAO HEUNG HLDGS (0573.HK)

0.425

0.000

(0.00%)

At close: 3:45:00 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	0.425	0.425	0.425	0.425	0.425	21,000
Mar 11, 2025	0.445	0.445	0.425	0.425	0.425	166,000
Mar 10, 2025	0.420	0.420	0.420	0.425	0.425	2,000
Mar 7, 2025	0.435	0.440	0.420	0.435	0.435	152,000
Mar 6, 2025	0.415	0.435	0.415	0.435	0.435	112,000
Mar 5, 2025	0.420	0.420	0.420	0.420	0.420	-
Mar 4, 2025	0.420	0.420	0.420	0.420	0.420	3,000
Mar 3, 2025	0.420	0.420	0.420	0.420	0.420	-
Feb 28, 2025	0.420	0.420	0.420	0.420	0.420	18,000
Feb 27, 2025	0.430	0.430	0.420	0.420	0.420	174,000
Feb 26, 2025	0.415	0.440	0.415	0.440	0.440	49,000
Feb 25, 2025	0.435	0.435	0.430	0.430	0.430	244,000
Feb 24, 2025	0.425	0.435	0.425	0.435	0.435	63,000
Feb 21, 2025	0.430	0.430	0.430	0.430	0.430	-
Feb 20, 2025	0.435	0.435	0.435	0.435	0.435	-
Feb 19, 2025	0.450	0.450	0.430	0.435	0.435	16,000
Feb 18, 2025	0.425	0.440	0.425	0.440	0.440	57,000
Feb 17, 2025	0.420	0.425	0.420	0.420	0.420	158,000
Feb 14, 2025	0.430	0.420	0.415	0.420	0.420	82,000
Feb 13, 2025	0.410	0.420	0.405	0.410	0.410	203,000
Feb 12, 2025	0.420	0.420	0.410	0.420	0.420	62,000
Feb 11, 2025	0.410	0.425	0.410	0.425	0.425	77,000
Feb 10, 2025	0.410	0.425	0.410	0.415	0.415	241,000
Feb 7, 2025	0.420	0.430	0.410	0.420	0.420	174,000
Feb 6, 2025	0.405	0.420	0.405	0.415	0.415	66,000
Feb 5, 2025	0.440	0.440	0.415	0.420	0.420	344,000
Feb 4, 2025	0.440	0.440	0.440	0.440	0.440	-
Feb 3, 2025	0.440	0.440	0.440	0.440	0.440	90,000
Jan 28, 2025	0.435	0.435	0.435	0.435	0.435	-
Jan 27, 2025	0.435	0.435	0.435	0.435	0.435	-
Jan 24, 2025	0.430	0.440	0.420	0.435	0.435	87,000
Jan 23, 2025	0.425	0.440	0.420	0.425	0.425	23,000
Jan 22, 2025	0.430	0.430	0.430	0.430	0.430	-
Jan 21, 2025	0.435	0.435	0.435	0.435	0.435	-
Jan 20, 2025	0.445	0.445	0.435	0.435	0.435	244,000
Jan 17, 2025	0.440	0.440	0.435	0.435	0.435	19,000
Jan 16, 2025	0.445	0.445	0.435	0.435	0.435	235,000
Jan 15, 2025	0.475	0.475	0.430	0.445	0.445	20,000
Jan 14, 2025	0.435	0.445	0.435	0.435	0.435	90,000
Jan 13, 2025	0.440	0.440	0.430	0.435	0.435	52,000
Jan 10, 2025	0.430	0.440	0.430	0.440	0.440	7,000
Jan 9, 2025	0.430	0.430	0.430	0.430	0.430	21,000
Jan 8, 2025	0.435	0.435	0.435	0.435	0.435	-
Jan 7, 2025	0.445	0.445	0.430	0.435	0.435	101,000
Jan 6, 2025	0.450	0.450	0.430	0.450	0.450	114,000
Jan 3, 2025	0.430	0.430	0.430	0.430	0.430	18,000
Jan 2, 2025	0.450	0.450	0.430	0.430	0.430	46,000
Dec 31, 2024	0.435	0.435	0.435	0.435	0.435	-
Dec 30, 2024	0.440	0.440	0.430	0.430	0.430	322,000
Dec 27, 2024	0.440	0.440	0.440	0.440	0.440	-
Dec 24, 2024	0.430	0.430	0.430	0.430	0.430	-
Dec 23, 2024	0.430	0.430	0.430	0.430	0.430	-
Dec 20, 2024	0.435	0.435	0.430	0.430	0.430	81,000
Dec 19, 2024	0.435	0.435	0.435	0.435	0.435	6,000
Dec 18, 2024	0.480	0.480	0.440	0.440	0.440	61,000
Dec 17, 2024	0.450	0.450	0.450	0.450	0.450	-
Dec 16, 2024	0.450	0.450	0.450	0.450	0.450	2,000
Dec 13, 2024	0.440	0.460	0.440	0.460	0.460	20,000
Dec 12, 2024	0.460	0.460	0.460	0.460	0.460	-
Dec 11, 2024	0.465	0.465	0.440	0.460	0.460	73,000
Dec 10, 2024	0.445	0.460	0.440	0.440	0.440	86,000
Dec 9, 2024	0.465	0.465	0.445	0.445	0.445	10,000
Dec 6, 2024	0.495	0.530	0.480	0.480	0.480	54,000
Dec 5, 2024	0.470	0.490	0.470	0.490	0.490	57,000
Dec 4, 2024	0.430	0.430	0.430	0.430	0.430	-
Dec 3, 2024	0.435	0.435	0.430	0.430	0.430	12,000
Dec 2, 2024	0.435	0.470	0.435	0.470	0.470	53,000
Nov 29, 2024	0.450	0.450	0.450	0.450	0.450	-
Nov 28, 2024	0.460	0.460	0.460	0.460	0.460	-
Nov 27, 2024	0.440	0.460	0.440	0.460	0.460	27,000
Nov 26, 2024	0.455	0.460	0.420	0.455	0.455	131,000
Nov 25, 2024	0.435	0.435	0.435	0.435	0.435	-
Nov 22, 2024	0.435	0.435	0.435	0.435	0.435	133,000
Nov 21, 2024	0.455	0.455	0.455	0.455	0.455	-
Nov 20, 2024	0.455	0.455	0.455	0.455	0.455	-
Nov 19, 2024	0.470	0.470	0.440	0.455	0.455	214,000
Nov 18, 2024	0.465	0.470	0.465	0.470	0.470	4,000
Nov 15, 2024	0.480	0.480	0.455	0.455	0.455	32,000
Nov 14, 2024	0.460	0.460	0.460	0.460	0.460	19,000
Nov 13, 2024	0.475	0.475	0.460	0.460	0.460	22,000
Nov 12, 2024	0.460	0.480	0.460	0.480	0.480	17,000
Nov 11, 2024	0.465	0.480	0.455	0.480	0.480	518,000
Nov 8, 2024	0.465	0.465	0.465	0.465	0.465	26,000
Nov 7, 2024	0.465	0.465	0.465	0.470	0.470	2,000
Nov 6, 2024	0.485	0.485	0.485	0.485	0.485	-
Nov 5, 2024	0.465	0.490	0.465	0.490	0.490	96,000
Nov 4, 2024	0.480	0.480	0.480	0.480	0.480	29,000
Nov 1, 2024	0.495	0.495	0.495	0.495	0.495	-
Oct 31, 2024	0.475	0.500	0.475	0.500	0.500	20,000
Oct 30, 2024	0.470	0.470	0.470	0.470	0.470	2,000
Oct 29, 2024	0.470	0.470	0.470	0.470	0.470	-
Oct 28, 2024	0.470	0.470	0.470	0.470	0.470	-
Oct 25, 2024	0.465	0.465	0.465	0.465	0.465	23,000
Oct 24, 2024	0.490	0.490	0.465	0.470	0.470	16,000
Oct 23, 2024	0.480	0.500	0.475	0.495	0.495	9,000
Oct 22, 2024	0.500	0.500	0.460	0.480	0.480	9,000
Oct 21, 2024	0.500	0.500	0.490	0.490	0.490	9,000
Oct 18, 2024	0.485	0.485	0.485	0.485	0.485	-
Oct 17, 2024	0.480	0.480	0.460	0.475	0.475	74,000
Oct 16, 2024	0.490	0.490	0.485	0.490	0.490	56,000
Oct 15, 2024	0.510	0.510	0.480	0.480	0.480	134,000
Oct 14, 2024	0.500	0.500	0.495	0.500	0.500	106,000
Oct 10, 2024	0.520	0.520	0.500	0.500	0.500	153,000
Oct 9, 2024	0.500	0.500	0.500	0.500	0.500	-
Oct 8, 2024	0.540	0.550	0.510	0.510	0.510	171,000
Oct 7, 2024	0.530	0.600	0.500	0.530	0.530	545,000
Oct 4, 2024	0.530	0.530	0.530	0.530	0.530	-
Oct 3, 2024	0.540	0.540	0.520	0.530	0.530	200,000
Oct 2, 2024	0.520	0.600	0.520	0.570	0.570	208,000
Sep 30, 2024	0.500	0.510	0.500	0.510	0.510	51,000
Sep 27, 2024	0.500	0.510	0.500	0.500	0.500	43,000
Sep 26, 2024	0.500	0.500	0.480	0.500	0.500	56,000
Sep 25, 2024	0.500	0.500	0.500	0.500	0.500	51,000
Sep 24, 2024	0.500	0.510	0.470	0.495	0.495	265,000
Sep 23, 2024	0.470	0.500	0.470	0.500	0.500	146,000
Sep 20, 2024	0.460	0.470	0.450	0.470	0.470	172,000
Sep 19, 2024	0.455	0.460	0.445	0.450	0.450	328,000
Sep 17, 2024	0.445	0.460	0.415	0.440	0.440	363,000
Sep 16, 2024	0.460	0.460	0.440	0.450	0.450	76,000
Sep 13, 2024	0.470	0.470	0.470	0.470	0.470	-
Sep 12, 2024	0.475	0.475	0.470	0.470	0.470	125,000
Sep 11, 2024	0.500	0.500	0.485	0.485	0.485	163,000
Sep 10, 2024	0.500	0.500	0.500	0.500	0.500	116,000
Sep 9, 2024	0.540	0.540	0.510	0.510	0.510	97,000
Sep 5, 2024	0.530	0.530	0.530	0.530	0.530	201,000
Sep 4, 2024	0.510	0.520	0.510	0.520	0.520	190,000
Sep 3, 2024	0.510	0.510	0.500	0.500	0.500	80,000
Sep 2, 2024	0.510	0.510	0.510	0.510	0.510	-
Aug 30, 2024	0.510	0.520	0.500	0.510	0.510	325,000
Aug 29, 2024	0.530	0.530	0.500	0.520	0.520	457,000
Aug 28, 2024	0.550	0.560	0.530	0.530	0.530	412,000
Aug 27, 2024	0.560	0.570	0.550	0.560	0.560	346,000
Aug 26, 2024	0.550	0.580	0.550	0.580	0.580	428,000
Aug 23, 2024	0.570	0.570	0.560	0.560	0.560	131,000
Aug 22, 2024	0.610	0.610	0.560	0.590	0.590	142,000
Aug 21, 2024	0.630	0.630	0.620	0.620	0.620	188,000
Aug 20, 2024	0.620	0.630	0.620	0.620	0.620	53,000
Aug 19, 2024	0.630	0.630	0.620	0.630	0.630	30,000
Aug 16, 2024	0.630	0.630	0.620	0.630	0.630	45,000
Aug 15, 2024	0.660	0.660	0.640	0.640	0.640	113,000
Aug 14, 2024	0.670	0.670	0.660	0.660	0.660	2,000
Aug 13, 2024	0.670	0.670	0.660	0.660	0.660	6,000
Aug 12, 2024	0.660	0.660	0.620	0.640	0.640	30,000
Aug 9, 2024	0.670	0.670	0.670	0.670	0.670	-
Aug 8, 2024	0.660	0.680	0.650	0.680	0.680	97,000
Aug 7, 2024	0.670	0.670	0.660	0.670	0.670	34,000
Aug 6, 2024	0.680	0.680	0.660	0.670	0.670	232,000
Aug 5, 2024	0.670	0.670	0.670	0.670	0.670	25,000
Aug 2, 2024	0.680	0.680	0.660	0.680	0.680	62,000
Aug 1, 2024	0.660	0.690	0.660	0.680	0.680	58,000
Jul 31, 2024	0.680	0.680	0.680	0.680	0.680	2,000
Jul 30, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 29, 2024	0.670	0.680	0.650	0.680	0.680	222,000
Jul 26, 2024	0.670	0.670	0.650	0.670	0.670	43,000
Jul 25, 2024	0.690	0.690	0.670	0.670	0.670	131,000
Jul 24, 2024	0.690	0.710	0.690	0.710	0.710	19,000
Jul 23, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 22, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 19, 2024	0.700	0.700	0.700	0.700	0.700	6,000
Jul 18, 2024	0.700	0.700	0.700	0.700	0.700	-
Jul 17, 2024	0.710	0.710	0.700	0.700	0.700	211,000
Jul 16, 2024	0.710	0.710	0.710	0.710	0.710	9,000
Jul 15, 2024	0.720	0.720	0.710	0.710	0.710	3,000
Jul 12, 2024	0.710	0.710	0.710	0.710	0.710	-
Jul 11, 2024	0.720	0.720	0.720	0.720	0.720	-
Jul 10, 2024	0.710	0.710	0.710	0.720	0.720	10,000
Jul 9, 2024	0.720	0.720	0.720	0.720	0.720	1,000
Jul 8, 2024	0.710	0.710	0.710	0.720	0.720	1,000
Jul 5, 2024	0.720	0.720	0.720	0.720	0.720	-
Jul 4, 2024	0.730	0.730	0.730	0.730	0.730	-
Jul 3, 2024	0.730	0.730	0.730	0.730	0.730	-
Jul 2, 2024	0.710	0.710	0.710	0.710	0.710	-
Jun 28, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 27, 2024	0.730	0.730	0.730	0.730	0.730	79,000
Jun 26, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 25, 2024	0.740	0.740	0.740	0.740	0.740	-
Jun 24, 2024	0.730	0.750	0.710	0.740	0.740	18,000
Jun 21, 2024	0.730	0.740	0.720	0.740	0.740	63,000
Jun 20, 2024	0.720	0.720	0.720	0.720	0.720	-
Jun 19, 2024	0.720	0.720	0.720	0.720	0.720	-
Jun 18, 2024	0.740	0.740	0.720	0.720	0.720	68,000
Jun 17, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 14, 2024	0.740	0.760	0.730	0.730	0.730	221,000
Jun 13, 2024	0.730	0.730	0.710	0.730	0.730	102,000
Jun 12, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 11, 2024	0.730	0.730	0.730	0.730	0.730	-
Jun 7, 2024	0.720	0.720	0.720	0.720	0.720	-
Jun 6, 2024	0.710	0.710	0.710	0.710	0.710	-
Jun 5, 2024	0.720	0.720	0.710	0.730	0.730	35,000
Jun 4, 2024	0.030 Dividend
Jun 4, 2024	0.750	0.770	0.730	0.730	0.730	54,000
Jun 3, 2024	0.770	0.770	0.760	0.760	0.730	109,000
May 31, 2024	0.730	0.870	0.730	0.770	0.740	353,000
May 30, 2024	0.730	0.730	0.730	0.730	0.701	100,000
May 29, 2024	0.730	0.730	0.730	0.730	0.701	-
May 28, 2024	0.730	0.730	0.730	0.730	0.701	5,000
May 27, 2024	0.720	0.730	0.710	0.730	0.701	25,000
May 24, 2024	0.710	0.710	0.710	0.720	0.692	15,000
May 23, 2024	0.720	0.720	0.720	0.720	0.692	-
May 22, 2024	0.730	0.730	0.720	0.720	0.692	96,000
May 21, 2024	0.730	0.730	0.730	0.730	0.701	92,000
May 20, 2024	0.740	0.740	0.740	0.740	0.711	-
May 17, 2024	0.720	0.720	0.720	0.720	0.692	-
May 16, 2024	0.720	0.720	0.720	0.720	0.692	13,000
May 14, 2024	0.730	0.730	0.720	0.720	0.692	9,000
May 13, 2024	0.720	0.740	0.720	0.730	0.701	229,000
May 10, 2024	0.720	0.720	0.720	0.720	0.692	51,000
May 9, 2024	0.730	0.730	0.720	0.720	0.692	15,000
May 8, 2024	0.730	0.730	0.730	0.730	0.701	-
May 7, 2024	0.730	0.730	0.710	0.730	0.701	53,000
May 6, 2024	0.730	0.730	0.730	0.730	0.701	-
May 3, 2024	0.730	0.730	0.720	0.720	0.692	40,000
May 2, 2024	0.730	0.730	0.730	0.730	0.701	70,000
Apr 30, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 29, 2024	0.740	0.740	0.720	0.730	0.701	83,000
Apr 26, 2024	0.730	0.740	0.730	0.740	0.711	423,000
Apr 25, 2024	0.710	0.710	0.710	0.710	0.682	-
Apr 24, 2024	0.710	0.710	0.710	0.710	0.682	-
Apr 23, 2024	0.710	0.710	0.710	0.710	0.682	1,000
Apr 22, 2024	0.710	0.730	0.710	0.730	0.701	201,000
Apr 19, 2024	0.710	0.710	0.710	0.710	0.682	150,000
Apr 18, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 17, 2024	0.720	0.720	0.720	0.720	0.692	-
Apr 16, 2024	0.720	0.720	0.720	0.720	0.692	-
Apr 15, 2024	0.730	0.730	0.730	0.730	0.701	21,000
Apr 12, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 11, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 10, 2024	0.730	0.730	0.730	0.730	0.701	46,000
Apr 9, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 8, 2024	0.730	0.730	0.730	0.730	0.701	-
Apr 5, 2024	0.720	0.730	0.720	0.730	0.701	8,000
Apr 3, 2024	0.710	0.730	0.710	0.730	0.701	281,000
Apr 2, 2024	0.730	0.730	0.720	0.720	0.692	44,000
Mar 28, 2024	0.730	0.730	0.710	0.730	0.701	321,000
Mar 27, 2024	0.710	0.740	0.710	0.740	0.711	25,000
Mar 26, 2024	0.720	0.720	0.720	0.720	0.692	141,000
Mar 25, 2024	0.730	0.740	0.730	0.740	0.711	69,383
Mar 22, 2024	0.730	0.730	0.730	0.730	0.701	30,000
Mar 21, 2024	0.730	0.730	0.730	0.730	0.701	-
Mar 20, 2024	0.720	0.740	0.720	0.740	0.711	391,000
Mar 19, 2024	0.720	0.720	0.720	0.720	0.692	3,000
Mar 18, 2024	0.720	0.720	0.720	0.720	0.692	-
Mar 15, 2024	0.720	0.720	0.720	0.720	0.692	10,000
Mar 14, 2024	0.730	0.730	0.730	0.730	0.701	8,000
Mar 13, 2024	0.730	0.730	0.730	0.730	0.701	-
Mar 12, 2024	0.730	0.740	0.720	0.730	0.701	191,000