BVI.F - Tao Heung Holdings Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.13540.13540.13540.13540.135450
Sep 18, 20190.13450.13450.13450.13450.1345-
Sep 17, 20190.13540.13540.13540.13540.1354-
Sep 16, 20190.13620.13620.13620.13620.1362-
Sep 13, 20190.13550.13550.13550.13550.1355-
Sep 12, 20190.13410.13410.13410.13410.1341-
Sep 11, 20190.13390.13390.13390.13390.1339-
Sep 10, 20190.13280.13280.13280.13280.1328-
Sep 09, 20190.13190.13190.13190.13190.1319-
Sep 06, 20190.13220.13220.13220.13220.1322-
Sep 05, 20190.13370.13370.13370.13370.1337-
Sep 04, 20190.13200.13200.13200.13200.1320-
Sep 03, 20190.13180.13180.13180.13180.1318-
Sep 02, 20190.13060.13060.13060.13060.1306-
Aug 30, 20190.13160.13160.13160.13160.1316-
Aug 29, 20190.13100.13100.13100.13100.1310-
Aug 28, 20190.12980.12980.12980.12980.1298-
Aug 27, 20190.13130.13130.13130.13130.1313-
Aug 26, 20190.13240.13240.13240.13240.1324-
Aug 23, 20190.13760.13760.13760.13760.1376-
Aug 22, 20190.13350.13350.13350.13350.1335-
Aug 21, 20190.13090.13090.13090.13090.1309-
Aug 20, 20190.13220.13220.13220.13220.1322-
Aug 19, 20190.13030.13030.13030.13030.1303-
Aug 16, 20190.12900.12900.12900.12900.1290-
Aug 15, 20190.12680.12680.12680.12680.1268-
Aug 14, 20190.12750.12750.12750.12750.1275-
Aug 13, 20190.12950.12950.12950.12950.1295-
Aug 12, 20190.13210.13210.13210.13210.1321-
Aug 09, 20190.13470.13470.13470.13470.1347-
Aug 08, 20190.13450.13450.13450.13450.1345-
Aug 07, 20190.13290.13290.13290.13290.1329-
Aug 06, 20190.13060.13060.13060.13060.1306-
Aug 05, 20190.13700.13700.13700.13700.1370-
Aug 02, 20190.14180.14180.14180.14180.1418-
Aug 01, 20190.14750.14750.14750.14750.1475-
Jul 31, 20190.14410.14410.14410.14410.1441-
Jul 30, 20190.14560.14560.14560.14560.1456-
Jul 29, 20190.14600.14600.14600.14600.1460-
Jul 26, 20190.15150.15150.15150.15150.1515-
Jul 25, 20190.15160.15160.15160.15160.1516-
Jul 24, 20190.15370.15370.15370.15370.1537-
Jul 23, 20190.15090.15090.15090.15090.1509-
Jul 22, 20190.14820.14820.14820.14820.1482-
Jul 19, 20190.14920.14920.14920.14920.1492-
Jul 18, 20190.15000.15000.15000.15000.1500-
Jul 17, 20190.15000.15000.15000.15000.1500-
Jul 16, 20190.14800.14800.14800.14800.1480-
Jul 15, 20190.14700.14700.14700.14700.1470-
Jul 12, 20190.14600.14600.14600.14600.1460-
Jul 11, 20190.14700.14700.14700.14700.1470-
Jul 10, 20190.14900.14900.14900.14900.1490-
Jul 09, 20190.14800.14800.14800.14800.1480-
Jul 08, 20190.14700.14700.14700.14700.1470-
Jul 05, 20190.14650.14650.14650.14650.1465-
Jul 04, 20190.14540.14540.14540.14540.1454-
Jul 03, 20190.14510.14510.14510.14510.1451-
Jul 02, 20190.14610.14610.14610.14610.1461-
Jul 01, 20190.14370.14370.14370.14370.1437-
Jun 28, 20190.14310.14310.14310.14310.1431-
Jun 27, 20190.14380.14380.14380.14380.1438-
Jun 26, 20190.14150.14150.14150.14150.1415-
Jun 25, 20190.13870.13870.13870.13870.1387-
Jun 24, 20190.13930.13930.13930.13930.1393-
Jun 21, 20190.14080.14080.14080.14080.1408-
Jun 20, 20190.14080.14080.14080.14080.1408-
Jun 19, 20190.14240.14240.14240.14240.1424-
Jun 18, 20190.14110.14110.14110.14110.1411-
Jun 17, 20190.14090.14090.14090.14090.1409-
Jun 14, 20190.14000.14000.14000.14000.1400-
Jun 13, 20190.13920.13920.13920.13920.1392-
Jun 12, 20190.13990.13990.13990.13990.1399-
Jun 11, 20190.14040.14040.14040.14040.1404-
Jun 07, 20190.14220.14220.14220.14220.1422-
Jun 06, 20190.14270.14270.14270.14270.1427-
Jun 05, 20190.14150.14150.14150.14150.1415-
Jun 04, 20190.14170.14170.14170.14170.1417-
Jun 03, 20190.14300.14300.14300.14300.1430-
May 31, 20190.14410.14410.14410.14410.1441-
May 30, 20190.14510.14510.14510.14510.1451-
May 29, 20190.15500.15500.15500.15500.1550-
May 28, 20190.15010.15010.15010.15010.1501-
May 28, 20190.06 Dividend
May 27, 20190.15990.15990.15990.15990.0999-
May 24, 20190.15890.15890.15890.15890.0993-
May 23, 20190.15920.15920.15920.15920.0995-
May 22, 20190.15850.15850.15850.15850.0990-
May 21, 20190.15690.15690.15690.15690.0980-
May 20, 20190.15510.15510.15510.15510.0969-
May 17, 20190.15820.15820.15820.15820.0988-
May 16, 20190.15430.15430.15430.15430.0964-
May 15, 20190.15310.15310.15310.15310.0957-
May 14, 20190.15270.15270.15270.15270.0954-
May 13, 20190.15790.15790.15790.15790.0987-
May 10, 20190.15620.15620.15620.15620.0976-
May 09, 20190.15380.15380.15380.15380.0961-
May 08, 20190.15310.15310.15310.15310.0957-
May 07, 20190.15250.15250.15250.15250.0953-
May 06, 20190.15110.15110.15110.15110.0944-
May 03, 20190.16070.16070.16070.16070.1004-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...