Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.00
-4.00(-0.12%)
S&P 500
5,492.74
+5.71(+0.10%)
Dow
38,893.19
+58.33(+0.15%)
Nasdaq
17,870.73
+8.50(+0.05%)
Bitcoin USD
64,947.39
-2.11(-0.00%)
CMC Crypto 200
1,347.82
-34.84(-2.52%)

Tang Palace (China) Holdings Limited (1181.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.380

+0.005

(+1.33%)

At close: 11:38AM HKT

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2024	0.380	0.380	0.380	0.380	0.380	2,000
19 Jun 2024	0.375	0.375	0.375	0.375	0.375	26,000
18 Jun 2024	0.385	0.385	0.385	0.385	0.385	-
17 Jun 2024	0.385	0.385	0.385	0.385	0.385	-
14 Jun 2024	0.395	0.395	0.395	0.395	0.395	-
13 Jun 2024	0.395	0.400	0.375	0.400	0.400	200,000
12 Jun 2024	0.390	0.390	0.390	0.390	0.390	136,000
12 Jun 2024	0.015 Dividend
11 Jun 2024	0.415	0.415	0.390	0.405	0.390	350,000
07 Jun 2024	0.390	0.390	0.390	0.390	0.376	7,000
06 Jun 2024	0.400	0.400	0.400	0.400	0.385	4,556,000
05 Jun 2024	0.415	0.415	0.415	0.415	0.400	120,000
04 Jun 2024	0.405	0.405	0.405	0.405	0.390	-
03 Jun 2024	0.405	0.405	0.405	0.405	0.390	8,000
31 May 2024	0.390	0.400	0.390	0.400	0.385	94,000
30 May 2024	0.400	0.400	0.390	0.390	0.376	300,000
29 May 2024	0.400	0.400	0.400	0.400	0.385	-
28 May 2024	0.390	0.400	0.385	0.385	0.371	146,000
27 May 2024	0.390	0.390	0.390	0.390	0.376	-
24 May 2024	0.410	0.410	0.410	0.410	0.395	-
23 May 2024	0.390	0.405	0.390	0.405	0.390	48,000
22 May 2024	0.400	0.425	0.400	0.415	0.400	12,000
21 May 2024	0.385	0.385	0.385	0.385	0.371	-
20 May 2024	0.385	0.390	0.385	0.390	0.376	112,000
17 May 2024	0.380	0.380	0.375	0.375	0.361	28,000
16 May 2024	0.390	0.390	0.390	0.390	0.376	-
14 May 2024	0.390	0.390	0.390	0.390	0.376	-
13 May 2024	0.385	0.395	0.385	0.390	0.376	340,000
10 May 2024	0.385	0.385	0.385	0.385	0.371	40,000
09 May 2024	0.385	0.385	0.385	0.385	0.371	-
08 May 2024	0.380	0.390	0.375	0.375	0.361	110,234
07 May 2024	0.385	0.385	0.385	0.385	0.371	-
06 May 2024	0.380	0.380	0.380	0.380	0.366	-
03 May 2024	0.380	0.385	0.380	0.380	0.366	282,000
02 May 2024	0.375	0.375	0.370	0.375	0.361	56,000
30 Apr 2024	0.365	0.375	0.365	0.370	0.356	338,981
29 Apr 2024	0.375	0.375	0.375	0.375	0.361	-
26 Apr 2024	0.370	0.375	0.365	0.375	0.361	330,000
25 Apr 2024	0.360	0.370	0.360	0.370	0.356	206,000
24 Apr 2024	0.345	0.355	0.340	0.350	0.337	504,000
23 Apr 2024	0.380	0.380	0.270	0.340	0.327	1,660,247
22 Apr 2024	0.380	0.380	0.380	0.380	0.366	-
19 Apr 2024	0.385	0.385	0.375	0.375	0.361	488,000
18 Apr 2024	0.385	0.385	0.385	0.385	0.371	-
17 Apr 2024	0.380	0.390	0.380	0.390	0.376	200,000
16 Apr 2024	0.400	0.400	0.375	0.375	0.361	560,000
15 Apr 2024	0.405	0.405	0.405	0.405	0.390	-
12 Apr 2024	0.410	0.410	0.405	0.410	0.395	332,000
11 Apr 2024	0.400	0.410	0.400	0.405	0.390	190,000
10 Apr 2024	0.405	0.405	0.400	0.400	0.385	578,000
09 Apr 2024	0.405	0.405	0.400	0.405	0.390	92,232
08 Apr 2024	0.400	0.405	0.395	0.405	0.390	248,000
05 Apr 2024	0.400	0.400	0.390	0.395	0.380	39,754
03 Apr 2024	0.400	0.400	0.400	0.400	0.385	-
02 Apr 2024	0.405	0.405	0.400	0.400	0.385	290,000
28 Mar 2024	0.410	0.410	0.390	0.400	0.385	1,095,000
27 Mar 2024	0.405	0.415	0.405	0.410	0.395	460,000
26 Mar 2024	0.415	0.420	0.405	0.410	0.395	2,426,000
25 Mar 2024	0.410	0.410	0.405	0.410	0.395	628,000
22 Mar 2024	0.410	0.420	0.410	0.410	0.395	816,000
21 Mar 2024	0.410	0.410	0.405	0.410	0.395	904,232
20 Mar 2024	0.410	0.410	0.390	0.400	0.385	828,000
19 Mar 2024	0.430	0.430	0.395	0.405	0.390	748,000
18 Mar 2024	0.440	0.440	0.430	0.435	0.419	230,000
15 Mar 2024	0.450	0.450	0.435	0.440	0.424	4,590,000
14 Mar 2024	0.460	0.480	0.430	0.445	0.429	11,538,000
13 Mar 2024	0.540	0.540	0.540	0.540	0.520	72,299
12 Mar 2024	0.530	0.540	0.530	0.540	0.520	744,000
11 Mar 2024	0.510	0.560	0.510	0.530	0.510	842,617
08 Mar 2024	0.520	0.530	0.510	0.530	0.510	550,000
07 Mar 2024	0.520	0.530	0.510	0.510	0.491	1,159,177
06 Mar 2024	0.520	0.530	0.520	0.530	0.510	24,000
05 Mar 2024	0.520	0.520	0.510	0.520	0.501	124,000
04 Mar 2024	0.520	0.520	0.510	0.510	0.491	760,000
01 Mar 2024	0.510	0.520	0.510	0.510	0.491	674,000
29 Feb 2024	0.520	0.520	0.510	0.510	0.491	476,000
28 Feb 2024	0.510	0.520	0.510	0.510	0.491	976,000
27 Feb 2024	0.530	0.530	0.510	0.510	0.491	2,432,000
26 Feb 2024	0.520	0.520	0.520	0.520	0.501	-
23 Feb 2024	0.530	0.540	0.530	0.530	0.510	145,174
22 Feb 2024	0.540	0.540	0.520	0.520	0.501	1,568,000
21 Feb 2024	0.530	0.540	0.530	0.540	0.520	156,000
20 Feb 2024	0.530	0.540	0.530	0.540	0.520	76,000
19 Feb 2024	0.520	0.530	0.520	0.530	0.510	195,000
16 Feb 2024	0.520	0.520	0.520	0.520	0.501	-
15 Feb 2024	0.520	0.520	0.520	0.520	0.501	12,000
14 Feb 2024	0.520	0.520	0.520	0.520	0.501	-
09 Feb 2024	0.520	0.520	0.520	0.520	0.501	-
08 Feb 2024	0.510	0.520	0.500	0.520	0.501	230,000
07 Feb 2024	0.520	0.520	0.520	0.520	0.501	270,177
06 Feb 2024	0.520	0.520	0.520	0.520	0.501	406,000
05 Feb 2024	0.510	0.510	0.500	0.510	0.491	242,000
02 Feb 2024	0.510	0.520	0.510	0.520	0.501	602,000
01 Feb 2024	0.520	0.520	0.520	0.520	0.501	618,000
31 Jan 2024	0.510	0.590	0.510	0.510	0.491	1,306,000
30 Jan 2024	0.520	0.520	0.520	0.520	0.501	-
29 Jan 2024	0.520	0.520	0.510	0.510	0.491	1,084,000
26 Jan 2024	0.520	0.520	0.510	0.520	0.501	216,000
25 Jan 2024	0.520	0.520	0.520	0.520	0.501	1,192,000
24 Jan 2024	0.520	0.530	0.520	0.530	0.510	8,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.00-4.00(-0.12%)

S&P 5005,492.74+5.71(+0.10%)

Dow38,893.19+58.33(+0.15%)

Nasdaq17,870.73+8.50(+0.05%)

Bitcoin USD64,947.39-2.11(-0.00%)

CMC Crypto 2001,347.82-34.84(-2.52%)

Tang Palace (China) Holdings Limited (1181.HK)

Straits Times Index
3,300.00
-4.00(-0.12%)

S&P 500
5,492.74
+5.71(+0.10%)

Dow
38,893.19
+58.33(+0.15%)

Nasdaq
17,870.73
+8.50(+0.05%)

Bitcoin USD
64,947.39
-2.11(-0.00%)

CMC Crypto 200
1,347.82
-34.84(-2.52%)