Tongda Hong Tai Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.32	0.32	0.32	0.32	-	-	875
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	10,500
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	16,500
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	75
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	125
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	22,225
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	5,850
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	10,250
Apr 13, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	800
Apr 10, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	1,025
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	-	75
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	75
Apr 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-	250
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 30, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	25,000
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	-	175
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-	12,050
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-	15,000
Mar 20, 2026	0.32	0.32	0.32	0.32	0.32	-	775
Mar 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	-
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	-
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	50
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	-
Mar 11, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	25,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
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