Texhong International Group Limited (2678.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.500 | 4.550 | 4.420 | 4.500 | 4.500 | 164,500 |
| 02 May 2024 | 4.300 | 4.500 | 4.250 | 4.500 | 4.500 | 78,500 |
| 30 Apr 2024 | 4.320 | 4.370 | 4.210 | 4.250 | 4.250 | 42,000 |
| 29 Apr 2024 | 4.490 | 4.490 | 4.300 | 4.350 | 4.350 | 172,000 |
| 26 Apr 2024 | 4.150 | 4.430 | 4.150 | 4.300 | 4.300 | 470,000 |
| 25 Apr 2024 | 4.170 | 4.170 | 4.070 | 4.120 | 4.120 | 259,000 |
| 24 Apr 2024 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 279,000 |
| 23 Apr 2024 | 4.040 | 4.080 | 3.860 | 4.050 | 4.050 | 225,000 |
| 22 Apr 2024 | 4.070 | 4.100 | 4.010 | 4.050 | 4.050 | 217,000 |
| 19 Apr 2024 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 139,000 |
| 18 Apr 2024 | 4.190 | 4.270 | 4.100 | 4.140 | 4.140 | 70,000 |
| 17 Apr 2024 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 489,500 |
| 16 Apr 2024 | 4.100 | 4.100 | 4.030 | 4.090 | 4.090 | 383,000 |
| 15 Apr 2024 | 4.210 | 4.240 | 4.100 | 4.100 | 4.100 | 112,500 |
| 12 Apr 2024 | 4.150 | 4.200 | 4.100 | 4.180 | 4.180 | 894,000 |
| 11 Apr 2024 | 4.240 | 4.240 | 4.100 | 4.170 | 4.170 | 793,500 |
| 10 Apr 2024 | 4.180 | 4.210 | 4.080 | 4.170 | 4.170 | 1,001,528 |
| 09 Apr 2024 | 4.080 | 4.270 | 4.080 | 4.170 | 4.170 | 315,500 |
| 08 Apr 2024 | 4.060 | 4.160 | 4.030 | 4.070 | 4.070 | 704,028 |
| 05 Apr 2024 | 4.200 | 4.200 | 4.000 | 4.050 | 4.050 | 121,500 |
| 03 Apr 2024 | 4.260 | 4.300 | 4.110 | 4.200 | 4.200 | 180,500 |
| 02 Apr 2024 | 4.290 | 4.370 | 4.210 | 4.300 | 4.300 | 249,500 |
| 28 Mar 2024 | 4.230 | 4.370 | 4.200 | 4.280 | 4.280 | 141,500 |
| 27 Mar 2024 | 4.460 | 4.500 | 4.230 | 4.230 | 4.230 | 236,000 |
| 26 Mar 2024 | 4.260 | 4.500 | 4.260 | 4.370 | 4.370 | 541,000 |
| 25 Mar 2024 | 4.500 | 4.500 | 4.160 | 4.330 | 4.330 | 249,500 |
| 22 Mar 2024 | 4.410 | 4.440 | 4.260 | 4.340 | 4.340 | 208,500 |
| 21 Mar 2024 | 4.650 | 4.710 | 4.410 | 4.520 | 4.520 | 441,000 |
| 20 Mar 2024 | 4.560 | 4.730 | 4.400 | 4.640 | 4.640 | 1,394,000 |
| 19 Mar 2024 | 4.300 | 4.440 | 4.250 | 4.380 | 4.380 | 412,500 |
| 18 Mar 2024 | 4.130 | 4.440 | 4.110 | 4.280 | 4.280 | 1,865,500 |
| 15 Mar 2024 | 3.880 | 4.170 | 3.860 | 4.040 | 4.040 | 1,297,500 |
| 14 Mar 2024 | 4.020 | 4.040 | 3.860 | 3.900 | 3.900 | 656,500 |
| 13 Mar 2024 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 359,500 |
| 12 Mar 2024 | 4.100 | 4.100 | 4.010 | 4.070 | 4.070 | 216,000 |
| 11 Mar 2024 | 4.050 | 4.100 | 3.990 | 4.100 | 4.100 | 118,500 |
| 08 Mar 2024 | 4.150 | 4.150 | 4.000 | 4.050 | 4.050 | 115,500 |
| 07 Mar 2024 | 4.100 | 4.100 | 3.970 | 4.030 | 4.030 | 443,500 |
| 06 Mar 2024 | 4.070 | 4.140 | 4.060 | 4.100 | 4.100 | 313,500 |
| 05 Mar 2024 | 3.940 | 4.140 | 3.860 | 4.090 | 4.090 | 1,992,000 |
| 04 Mar 2024 | 3.800 | 3.940 | 3.780 | 3.940 | 3.940 | 605,500 |
| 01 Mar 2024 | 3.660 | 3.880 | 3.660 | 3.800 | 3.800 | 213,000 |
| 29 Feb 2024 | 3.660 | 3.920 | 3.660 | 3.820 | 3.820 | 572,000 |
| 28 Feb 2024 | 3.830 | 3.970 | 3.760 | 3.850 | 3.850 | 413,000 |
| 27 Feb 2024 | 4.000 | 4.000 | 3.880 | 3.940 | 3.940 | 187,838 |
| 26 Feb 2024 | 4.000 | 4.010 | 3.900 | 3.980 | 3.980 | 154,500 |
| 23 Feb 2024 | 3.980 | 4.080 | 3.900 | 4.000 | 4.000 | 534,000 |
| 22 Feb 2024 | 4.100 | 4.100 | 3.920 | 3.990 | 3.990 | 211,500 |
| 21 Feb 2024 | 4.140 | 4.140 | 3.900 | 4.050 | 4.050 | 510,330 |
| 20 Feb 2024 | 4.000 | 4.060 | 3.890 | 4.050 | 4.050 | 260,000 |
| 19 Feb 2024 | 3.830 | 4.190 | 3.810 | 3.950 | 3.950 | 703,000 |
| 16 Feb 2024 | 3.610 | 3.910 | 3.610 | 3.840 | 3.840 | 276,500 |
| 15 Feb 2024 | 3.660 | 3.660 | 3.450 | 3.610 | 3.610 | 394,500 |
| 14 Feb 2024 | 3.810 | 3.810 | 3.500 | 3.590 | 3.590 | 406,500 |
| 09 Feb 2024 | 3.850 | 3.850 | 3.630 | 3.650 | 3.650 | 211,000 |
| 08 Feb 2024 | 3.830 | 3.850 | 3.710 | 3.770 | 3.770 | 683,000 |
| 07 Feb 2024 | 3.900 | 3.900 | 3.730 | 3.750 | 3.750 | 560,000 |
| 06 Feb 2024 | 3.800 | 3.900 | 3.740 | 3.790 | 3.790 | 971,000 |
| 05 Feb 2024 | 3.830 | 3.830 | 3.680 | 3.750 | 3.750 | 236,500 |
| 02 Feb 2024 | 3.850 | 3.850 | 3.700 | 3.730 | 3.730 | 110,000 |
| 01 Feb 2024 | 3.900 | 3.900 | 3.650 | 3.750 | 3.750 | 194,500 |
| 31 Jan 2024 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 818,000 |
| 30 Jan 2024 | 4.000 | 4.040 | 3.790 | 3.810 | 3.810 | 511,500 |
| 29 Jan 2024 | 3.950 | 4.110 | 3.920 | 4.000 | 4.000 | 902,500 |
| 26 Jan 2024 | 4.060 | 4.060 | 3.900 | 3.980 | 3.980 | 197,000 |
| 25 Jan 2024 | 4.050 | 4.050 | 3.920 | 4.040 | 4.040 | 128,000 |
| 24 Jan 2024 | 4.000 | 4.040 | 3.900 | 3.990 | 3.990 | 424,500 |
| 23 Jan 2024 | 3.920 | 4.010 | 3.870 | 3.900 | 3.900 | 101,500 |
| 22 Jan 2024 | 4.000 | 4.000 | 3.800 | 3.920 | 3.920 | 432,000 |
| 19 Jan 2024 | 4.190 | 4.190 | 3.900 | 3.930 | 3.930 | 273,500 |
| 18 Jan 2024 | 4.050 | 4.150 | 3.990 | 4.070 | 4.070 | 315,500 |
| 17 Jan 2024 | 4.050 | 4.060 | 3.910 | 4.010 | 4.010 | 341,500 |
| 16 Jan 2024 | 4.190 | 4.270 | 4.050 | 4.050 | 4.050 | 280,500 |
| 15 Jan 2024 | 4.210 | 4.270 | 4.130 | 4.190 | 4.190 | 108,500 |
| 12 Jan 2024 | 4.200 | 4.250 | 4.090 | 4.150 | 4.150 | 338,500 |
| 11 Jan 2024 | 4.200 | 4.290 | 4.170 | 4.230 | 4.230 | 132,000 |
| 10 Jan 2024 | 4.290 | 4.290 | 4.100 | 4.200 | 4.200 | 265,500 |
| 09 Jan 2024 | 4.340 | 4.350 | 4.130 | 4.130 | 4.130 | 297,000 |
| 08 Jan 2024 | 4.500 | 4.500 | 4.180 | 4.200 | 4.200 | 230,500 |
| 05 Jan 2024 | 4.430 | 4.450 | 4.350 | 4.370 | 4.370 | 1,094,500 |
| 04 Jan 2024 | 4.280 | 4.430 | 4.250 | 4.350 | 4.350 | 573,000 |
| 03 Jan 2024 | 4.400 | 4.450 | 4.250 | 4.250 | 4.250 | 251,500 |
| 02 Jan 2024 | 4.380 | 4.500 | 4.280 | 4.400 | 4.400 | 515,000 |
| 29 Dec 2023 | 4.260 | 4.380 | 4.260 | 4.380 | 4.380 | 127,500 |
| 28 Dec 2023 | 4.200 | 4.430 | 4.130 | 4.260 | 4.260 | 1,294,500 |
| 27 Dec 2023 | 4.450 | 4.370 | 4.140 | 4.170 | 4.170 | 540,000 |
| 22 Dec 2023 | 4.490 | 4.510 | 4.310 | 4.370 | 4.370 | 44,000 |
| 21 Dec 2023 | 4.590 | 4.590 | 4.260 | 4.440 | 4.440 | 597,500 |
| 20 Dec 2023 | 4.350 | 4.450 | 4.270 | 4.390 | 4.390 | 418,000 |
| 19 Dec 2023 | 4.410 | 4.450 | 4.210 | 4.270 | 4.270 | 900,500 |
| 18 Dec 2023 | 4.690 | 4.690 | 4.350 | 4.410 | 4.410 | 406,494 |
| 15 Dec 2023 | 4.350 | 4.490 | 4.220 | 4.490 | 4.490 | 5,358,998 |
| 14 Dec 2023 | 4.410 | 4.530 | 4.160 | 4.300 | 4.300 | 5,113,000 |
| 13 Dec 2023 | 4.790 | 4.800 | 4.250 | 4.340 | 4.340 | 3,766,500 |
| 12 Dec 2023 | 4.900 | 4.960 | 4.650 | 4.700 | 4.700 | 2,796,000 |
| 11 Dec 2023 | 4.900 | 4.920 | 4.640 | 4.820 | 4.820 | 1,883,500 |
| 08 Dec 2023 | 5.020 | 5.060 | 4.650 | 4.740 | 4.740 | 740,300 |
| 07 Dec 2023 | 5.250 | 5.250 | 4.860 | 4.890 | 4.890 | 932,500 |
| 06 Dec 2023 | 5.150 | 5.310 | 5.150 | 5.160 | 5.160 | 1,072,000 |
| 05 Dec 2023 | 5.200 | 5.270 | 5.090 | 5.150 | 5.150 | 3,045,000 |
| *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.