Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,725.88 -59.83 (-0.11%) CMC Crypto 200
1,179.22 -29.48 (-2.44%)
Transport International Holdings Limited (0062.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:48PM HKT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 9.050 | 9.050 | 9.000 | 9.040 | 9.040 | 50,093 |
| 04 Jul 2024 | 9.000 | 9.050 | 8.950 | 9.030 | 9.030 | 120,145 |
| 03 Jul 2024 | 9.020 | 9.060 | 8.950 | 9.020 | 9.020 | 176,735 |
| 02 Jul 2024 | 9.000 | 9.130 | 8.990 | 9.020 | 9.020 | 74,439 |
| 28 Jun 2024 | 8.950 | 9.000 | 8.920 | 9.000 | 9.000 | 98,400 |
| 27 Jun 2024 | 8.950 | 8.960 | 8.860 | 8.900 | 8.900 | 115,200 |
| 26 Jun 2024 | 8.900 | 8.980 | 8.900 | 8.960 | 8.960 | 60,449 |
| 25 Jun 2024 | 8.950 | 9.000 | 8.910 | 8.950 | 8.950 | 48,800 |
| 24 Jun 2024 | 8.920 | 8.960 | 8.900 | 8.950 | 8.950 | 88,622 |
| 21 Jun 2024 | 8.950 | 8.950 | 8.900 | 8.960 | 8.960 | 28,800 |
| 20 Jun 2024 | 8.950 | 8.980 | 8.950 | 8.960 | 8.960 | 80,995 |
| 19 Jun 2024 | 9.020 | 9.020 | 8.900 | 8.950 | 8.950 | 56,800 |
| 18 Jun 2024 | 8.930 | 8.950 | 8.880 | 8.950 | 8.950 | 173,800 |
| 17 Jun 2024 | 8.940 | 8.980 | 8.910 | 8.930 | 8.930 | 20,939 |
| 14 Jun 2024 | 8.940 | 8.940 | 8.900 | 8.910 | 8.910 | 12,800 |
| 13 Jun 2024 | 8.930 | 8.950 | 8.910 | 8.940 | 8.940 | 54,065 |
| 12 Jun 2024 | 8.920 | 8.950 | 8.880 | 8.940 | 8.940 | 10,400 |
| 11 Jun 2024 | 8.930 | 8.960 | 8.900 | 8.910 | 8.910 | 82,000 |
| 07 Jun 2024 | 8.980 | 8.980 | 8.860 | 8.930 | 8.930 | 89,600 |
| 06 Jun 2024 | 8.950 | 8.980 | 8.900 | 8.950 | 8.950 | 214,800 |
| 05 Jun 2024 | 8.960 | 9.000 | 8.900 | 8.930 | 8.930 | 150,059 |
| 04 Jun 2024 | 8.970 | 8.970 | 8.890 | 8.900 | 8.900 | 154,900 |
| 03 Jun 2024 | 8.960 | 8.970 | 8.900 | 8.970 | 8.970 | 114,400 |
| 31 May 2024 | 8.850 | 8.990 | 8.800 | 8.870 | 8.870 | 45,466 |
| 30 May 2024 | 8.920 | 8.930 | 8.900 | 8.930 | 8.930 | 86,000 |
| 29 May 2024 | 9.000 | 9.000 | 8.920 | 8.980 | 8.980 | 40,000 |
| 28 May 2024 | 9.000 | 9.030 | 9.000 | 9.000 | 9.000 | 126,000 |
| 27 May 2024 | 9.020 | 9.020 | 8.970 | 9.000 | 9.000 | 74,382 |
| 24 May 2024 | 8.940 | 9.000 | 8.900 | 9.000 | 9.000 | 93,600 |
| 23 May 2024 | 8.960 | 8.960 | 8.900 | 8.960 | 8.960 | 52,288 |
| 22 May 2024 | 9.000 | 9.000 | 8.910 | 8.960 | 8.960 | 45,952 |
| 21 May 2024 | 9.070 | 9.070 | 8.800 | 8.980 | 8.980 | 152,000 |
| 20 May 2024 | 9.080 | 9.080 | 8.980 | 9.050 | 9.050 | 209,200 |
| 20 May 2024 | 0.5 Dividend | |||||
| 17 May 2024 | 9.450 | 9.480 | 9.440 | 9.460 | 8.960 | 202,659 |
| 16 May 2024 | 9.400 | 9.470 | 9.390 | 9.430 | 8.932 | 121,659 |
| 14 May 2024 | 9.470 | 9.490 | 9.210 | 9.410 | 8.913 | 224,919 |
| 13 May 2024 | 9.350 | 9.460 | 9.350 | 9.410 | 8.913 | 200,822 |
| 10 May 2024 | 9.240 | 9.380 | 9.230 | 9.350 | 8.856 | 330,400 |
| 09 May 2024 | 9.200 | 9.290 | 9.200 | 9.240 | 8.752 | 140,800 |
| 08 May 2024 | 9.300 | 9.300 | 9.200 | 9.230 | 8.742 | 124,451 |
| 07 May 2024 | 9.050 | 9.290 | 8.990 | 9.220 | 8.733 | 731,928 |
| 06 May 2024 | 9.000 | 9.050 | 8.990 | 9.050 | 8.572 | 665,200 |
| 03 May 2024 | 9.000 | 9.000 | 8.980 | 9.000 | 8.524 | 459,289 |
| 02 May 2024 | 8.990 | 9.000 | 8.990 | 9.000 | 8.524 | 429,600 |
| 30 Apr 2024 | 9.000 | 9.000 | 8.980 | 8.990 | 8.515 | 124,800 |
| 29 Apr 2024 | 9.000 | 9.000 | 8.970 | 8.990 | 8.515 | 437,272 |
| 26 Apr 2024 | 8.990 | 8.990 | 8.910 | 8.980 | 8.505 | 140,400 |
| 25 Apr 2024 | 8.960 | 8.990 | 8.930 | 8.990 | 8.515 | 50,672 |
| 24 Apr 2024 | 8.990 | 8.990 | 8.910 | 8.960 | 8.486 | 61,780 |
| 23 Apr 2024 | 8.910 | 8.970 | 8.910 | 8.960 | 8.486 | 24,797 |
| 22 Apr 2024 | 8.980 | 9.000 | 8.880 | 8.940 | 8.467 | 75,711 |
| 19 Apr 2024 | 8.900 | 8.920 | 8.860 | 8.920 | 8.449 | 29,200 |
| 18 Apr 2024 | 8.890 | 8.920 | 8.860 | 8.900 | 8.430 | 25,600 |
| 17 Apr 2024 | 8.880 | 8.890 | 8.860 | 8.890 | 8.420 | 18,400 |
| 16 Apr 2024 | 8.920 | 8.920 | 8.820 | 8.860 | 8.392 | 174,800 |
| 15 Apr 2024 | 8.900 | 8.950 | 8.890 | 8.930 | 8.458 | 35,600 |
| 12 Apr 2024 | 8.920 | 8.930 | 8.900 | 8.910 | 8.439 | 102,000 |
| 11 Apr 2024 | 8.910 | 8.990 | 8.880 | 8.950 | 8.477 | 31,342 |
| 10 Apr 2024 | 8.990 | 9.000 | 8.930 | 9.000 | 8.524 | 42,549 |
| 09 Apr 2024 | 8.960 | 8.990 | 8.950 | 8.990 | 8.515 | 51,032 |
| 08 Apr 2024 | 8.960 | 8.980 | 8.930 | 8.980 | 8.505 | 25,733 |
| 05 Apr 2024 | 8.990 | 8.990 | 8.920 | 8.960 | 8.486 | 84,517 |
| 03 Apr 2024 | 8.880 | 8.990 | 8.880 | 8.990 | 8.515 | 20,400 |
| 02 Apr 2024 | 9.000 | 9.000 | 8.980 | 8.990 | 8.515 | 150,400 |
| 28 Mar 2024 | 9.000 | 9.000 | 8.960 | 9.000 | 8.524 | 20,000 |
| 27 Mar 2024 | 8.980 | 9.000 | 8.960 | 9.000 | 8.524 | 60,727 |
| 26 Mar 2024 | 9.000 | 9.000 | 8.980 | 9.000 | 8.524 | 112,400 |
| 25 Mar 2024 | 9.000 | 9.060 | 8.960 | 9.000 | 8.524 | 437,618 |
| 22 Mar 2024 | 9.000 | 9.020 | 8.940 | 9.000 | 8.524 | 380,800 |
| 21 Mar 2024 | 8.980 | 9.000 | 8.840 | 8.970 | 8.496 | 85,124 |
| 20 Mar 2024 | 8.930 | 8.980 | 8.930 | 8.980 | 8.505 | 11,200 |
| 19 Mar 2024 | 8.860 | 9.000 | 8.860 | 8.980 | 8.505 | 18,800 |
| 18 Mar 2024 | 8.980 | 8.980 | 8.920 | 8.960 | 8.486 | 60,800 |
| 15 Mar 2024 | 8.910 | 9.000 | 8.820 | 9.000 | 8.524 | 123,907 |
| 14 Mar 2024 | 8.940 | 8.990 | 8.860 | 8.970 | 8.496 | 68,000 |
| 13 Mar 2024 | 8.970 | 8.990 | 8.870 | 8.990 | 8.515 | 27,875 |
| 12 Mar 2024 | 8.980 | 8.990 | 8.930 | 8.990 | 8.515 | 32,000 |
| 11 Mar 2024 | 8.980 | 8.990 | 8.900 | 8.980 | 8.505 | 29,200 |
| 08 Mar 2024 | 8.880 | 8.880 | 8.880 | 8.980 | 8.505 | 24,503 |
| 07 Mar 2024 | 8.900 | 8.900 | 8.830 | 8.880 | 8.411 | 7,310 |
| 06 Mar 2024 | 8.860 | 8.920 | 8.810 | 8.880 | 8.411 | 53,427 |
| 05 Mar 2024 | 8.850 | 8.900 | 8.800 | 8.900 | 8.430 | 102,633 |
| 04 Mar 2024 | 8.800 | 8.900 | 8.800 | 8.890 | 8.420 | 34,000 |
| 01 Mar 2024 | 8.900 | 8.920 | 8.800 | 8.880 | 8.411 | 68,800 |
| 29 Feb 2024 | 9.000 | 9.000 | 8.900 | 8.980 | 8.505 | 49,600 |
| 28 Feb 2024 | 9.000 | 9.000 | 8.850 | 8.980 | 8.505 | 43,828 |
| 27 Feb 2024 | 8.900 | 8.990 | 8.810 | 8.990 | 8.515 | 76,848 |
| 26 Feb 2024 | 8.990 | 8.990 | 8.850 | 8.990 | 8.515 | 36,889 |
| 23 Feb 2024 | 8.900 | 8.990 | 8.900 | 8.990 | 8.515 | 30,358 |
| 22 Feb 2024 | 8.900 | 8.980 | 8.890 | 8.980 | 8.505 | 26,400 |
| 21 Feb 2024 | 9.000 | 9.000 | 8.900 | 8.990 | 8.515 | 76,116 |
| 20 Feb 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.524 | - |
| 19 Feb 2024 | 9.000 | 9.000 | 8.830 | 9.000 | 8.524 | 26,800 |
| 16 Feb 2024 | 9.000 | 9.000 | 8.900 | 9.000 | 8.524 | 170,978 |
| 15 Feb 2024 | 9.000 | 9.000 | 8.900 | 9.000 | 8.524 | 12,400 |
| 14 Feb 2024 | 9.000 | 9.000 | 8.800 | 9.000 | 8.524 | 14,930 |
| 09 Feb 2024 | 9.050 | 9.050 | 9.000 | 9.000 | 8.524 | 10,400 |
| 08 Feb 2024 | 8.990 | 9.000 | 8.990 | 9.000 | 8.524 | 47,200 |
| 07 Feb 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.524 | 59,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.