Tao Heung Holdings Limited (HKG:0573)
Hong Kong
· Delayed Price · Currency is HKD 0.290
0.00 (0.00%)
Apr 29, 2026, 3:25 PM HKT
Tao Heung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 130,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 430,000 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.28% | 133,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 5, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| 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 |
| Dec 16, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 67,000 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 11,000 |
| Dec 12, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 12,000 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 10, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.54% | 108,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 8, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 88,000 |
| Dec 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 47,000 |
| Dec 3, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 30,000 |
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.80% | 19,000 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 10,000 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 18,000 |