Transport International Holdings Limited - 0062.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.1	11.15	11.15	11.2	11.08	491,020
February 16, 2026	10.89	11.08	11.08	11.18	10.88	369,200
February 13, 2026	10.58	10.85	10.85	10.85	10.56	209,799
February 12, 2026	10.63	10.67	10.67	10.78	10.63	200,400
February 11, 2026	10.6	10.65	10.65	10.65	10.58	249,571
February 10, 2026	10.56	10.58	10.58	10.6	10.51	139,161
February 09, 2026	10.42	10.55	10.55	10.56	10.42	252,800
February 06, 2026	10.45	10.41	10.41	10.49	10.38	78,108
February 05, 2026	10.4	10.45	10.45	10.5	10.39	231,600
February 04, 2026	10.32	10.48	10.48	10.5	10.32	167,292
February 03, 2026	10.3	10.32	10.32	10.35	10.3	99,600
February 02, 2026	10.35	10.28	10.28	10.4	10.23	242,800
January 30, 2026	10.34	10.38	10.38	10.44	10.33	241,891
January 29, 2026	10.36	10.35	10.35	10.43	10.31	217,909
January 28, 2026	10.35	10.4	10.4	10.45	10.35	325,139
January 27, 2026	10.38	10.35	10.35	10.39	10.34	262,400
January 26, 2026	10.35	10.34	10.34	10.42	10.34	290,427
January 23, 2026	10.36	10.38	10.38	10.44	10.35	160,650
January 22, 2026	10.35	10.35	10.35	10.39	10.35	107,801
January 21, 2026	10.39	10.35	10.35	10.4	10.33	60,800
January 20, 2026	10.36	10.39	10.39	10.39	10.34	86,753
January 19, 2026	10.38	10.39	10.39	10.48	10.31	84,800
January 16, 2026	10.38	10.4	10.4	10.41	10.38	75,827
January 15, 2026	10.4	10.38	10.38	10.42	10.36	41,200
January 14, 2026	10.4	10.37	10.37	10.44	10.34	176,400
January 13, 2026	10.41	10.38	10.38	10.49	10.38	151,810
January 12, 2026	10.41	10.43	10.43	10.45	10.38	91,200
January 09, 2026	10.37	10.4	10.4	10.49	10.37	112,907
January 08, 2026	10.45	10.37	10.37	10.47	10.37	206,419
January 07, 2026	10.53	10.45	10.45	10.53	10.45	110,648
January 06, 2026	10.59	10.48	10.48	10.63	10.45	265,228
January 05, 2026	10.62	10.62	10.62	10.65	10.59	74,256
January 02, 2026	10.58	10.63	10.63	10.68	10.57	27,200
December 31, 2025	10.6	10.6	10.6	10.7	10.6	72,166
December 30, 2025	10.64	10.6	10.6	10.69	10.6	43,978
December 29, 2025	10.76	10.64	10.64	10.76	10.61	116,400
December 24, 2025	10.65	10.69	10.69	10.7	10.64	97,318
December 23, 2025	10.7	10.7	10.7	10.75	10.65	67,766
December 22, 2025	10.66	10.7	10.7	10.7	10.66	45,721
December 19, 2025	10.72	10.68	10.68	10.72	10.64	274,136
December 18, 2025	10.8	10.72	10.72	10.8	10.7	103,232
December 17, 2025	10.7	10.77	10.77	10.8	10.7	163,200
December 16, 2025	10.84	10.75	10.75	10.84	10.73	52,805
December 15, 2025	10.85	10.86	10.86	10.89	10.79	297,556
December 12, 2025	10.84	10.86	10.86	10.94	10.75	107,032
December 11, 2025	10.84	10.85	10.85	10.9	10.66	374,232
December 10, 2025	10.78	10.85	10.85	10.86	10.74	273,200
December 09, 2025	10.94	10.83	10.83	10.94	10.77	210,813
December 08, 2025	10.88	10.91	10.91	10.96	10.83	90,379
December 05, 2025	11	10.88	10.88	11	10.82	479,948
December 04, 2025	11	11.04	11.04	11.05	10.98	46,400
December 03, 2025	11.05	11.05	11.05	11.1	10.98	115,200
December 02, 2025	10.95	11	11	11.02	10.95	201,182
December 01, 2025	10.96	10.98	10.98	11.06	10.96	114,400
November 28, 2025	11.03	11.02	11.02	11.03	10.94	40,400
November 27, 2025	11	11.03	11.03	11.05	10.97	145,600
November 26, 2025	11	11.04	11.04	11.05	11	45,654
November 25, 2025	11.06	11.05	11.05	11.08	10.97	147,600
November 24, 2025	11	11.06	11.06	11.09	10.95	227,600
November 21, 2025	11.03	10.99	10.99	11.08	10.92	290,908

Transport International Holdings Limited (0062.HK) HKSE