Tongda Hong Tai Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-	1,125
Mar 6, 2026	0.27	0.31	0.27	0.31	0.31	-3.17%	35,000
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 3, 2026	0.31	0.32	0.30	0.32	0.32	-4.55%	45,175
Mar 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	5,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	5,050
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	450
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	5,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	30,000
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	4.69%	11,025
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	50
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-	7,525
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-	125
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-	1,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.33	0.33	0.29	0.32	0.32	10.34%	66,450
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	1,050
Jan 22, 2026	0.30	0.30	0.29	0.29	0.29	-4.92%	16,450
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	150
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-	250
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	31,075
Jan 9, 2026	0.34	0.34	0.31	0.31	0.31	-10.29%	35,175
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-4.23%	5,650
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 6, 2026	0.35	0.35	0.35	0.36	0.36	-5.33%	5,200
Jan 5, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jan 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Dec 31, 2025	0.33	0.38	0.33	0.38	0.38	-3.85%	10,525
Dec 30, 2025	0.39	0.39	0.39	0.39	0.39	14.71%	71,271
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	7,000
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-	375
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	-
Dec 16, 2025	0.40	0.40	0.40	0.34	0.34	-	30,000
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-	250
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	30,100
Dec 11, 2025	0.34	0.34	0.34	0.35	0.35	-19.77%	5,000
Dec 10, 2025	0.44	0.44	0.44	0.43	0.43	2.38%	5,000
Dec 9, 2025	0.32	0.42	0.32	0.42	0.42	5.00%	35,000
Dec 8, 2025	0.37	0.41	0.37	0.40	0.40	25.00%	10,500
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	5,000
Dec 4, 2025	0.33	0.33	0.33	0.33	0.33	-	25
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	300
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-12.16%	5,175
Nov 28, 2025	0.37	0.37	0.37	0.37	0.37	-	25
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	7.25%	30,250
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	-	75
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Nov 24, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	75
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 14, 2025	0.34	0.35	0.34	0.35	0.35	11.29%	12,500
Nov 13, 2025	0.31	0.31	0.31	0.31	0.31	-	10,025
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	25
Nov 11, 2025	0.31	0.31	0.30	0.31	0.31	-3.13%	60,075
Nov 10, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	25
Nov 7, 2025	0.31	0.33	0.31	0.33	0.33	-4.41%	40,975
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	1,025
Nov 5, 2025	0.32	0.34	0.30	0.34	0.34	-11.69%	214,300
Nov 4, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	-	50
Oct 31, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 30, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	30,050
Oct 28, 2025	0.39	0.39	0.39	0.39	0.39	-	25
Oct 27, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	-	50
Oct 23, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 21, 2025	0.39	0.39	0.39	0.39	0.39	-	5,350
Oct 20, 2025	0.39	0.39	0.39	0.39	0.39	-	10,500
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-	75
Oct 16, 2025	0.39	0.39	0.39	0.39	0.39	-	35,075
Oct 15, 2025	0.39	0.39	0.39	0.39	0.39	-	150
Oct 14, 2025	0.39	0.39	0.39	0.39	0.39	-	50
Oct 13, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Oct 10, 2025	0.39	0.39	0.39	0.39	0.39	-	50