Tree Holdings Limited - 8395.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.34	0.34	0.34	0.34	0.34	0
February 07, 2025	0.34	0.34	0.34	0.34	0.34	0
February 06, 2025	0.34	0.34	0.34	0.34	0.34	0
February 05, 2025	0.34	0.34	0.34	0.34	0.34	0
February 04, 2025	0.34	0.34	0.34	0.34	0.34	0
February 03, 2025	0.34	0.34	0.34	0.34	0.34	0
January 28, 2025	0.34	0.34	0.34	0.34	0.34	0
January 27, 2025	0.34	0.34	0.34	0.34	0.34	0
January 24, 2025	0.34	0.34	0.34	0.34	0.34	0
January 23, 2025	0.34	0.34	0.34	0.34	0.34	0
January 22, 2025	0.34	0.34	0.34	0.34	0.34	0
January 21, 2025	0.32	0.34	0.34	0.34	0.32	300,000
January 20, 2025	0.31	0.31	0.31	0.31	0.31	0
January 17, 2025	0.31	0.31	0.31	0.31	0.31	200,000
January 16, 2025	0.32	0.3	0.3	0.32	0.3	560,000
January 15, 2025	0.32	0.32	0.32	0.32	0.32	160,000
January 14, 2025	0.31	0.32	0.32	0.32	0.3	160,000
January 13, 2025	0.3	0.32	0.32	0.32	0.3	220,000
January 10, 2025	0.32	0.32	0.32	0.32	0.32	60,000
January 09, 2025	0.3	0.32	0.32	0.32	0.3	80,000
January 08, 2025	0.31	0.32	0.32	0.32	0.31	100,000
January 07, 2025	0.32	0.32	0.32	0.32	0.32	20,000
January 06, 2025	0.31	0.32	0.32	0.32	0.31	100,000
January 03, 2025	0.32	0.32	0.32	0.33	0.32	360,000
January 02, 2025	0.33	0.34	0.34	0.34	0.33	220,000
December 31, 2024	0.35	0.35	0.35	0.35	0.34	120,000
December 30, 2024	0.38	0.36	0.36	0.38	0.31	1.46M
December 27, 2024	0.47	0.41	0.41	0.47	0.33	1.2M
December 24, 2024	0.46	0.48	0.48	0.48	0.46	80,000
December 23, 2024	0.46	0.47	0.47	0.47	0.45	20,000
December 20, 2024	0.45	0.47	0.47	0.47	0.45	120,000
December 19, 2024	0.5	0.46	0.46	0.5	0.46	200,000
December 18, 2024	0.48	0.48	0.48	0.48	0.48	0
December 17, 2024	0.48	0.48	0.48	0.48	0.48	0
December 16, 2024	0.49	0.49	0.49	0.49	0.49	660,000
December 13, 2024	0.49	0.49	0.49	0.49	0.49	120,000
December 12, 2024	0.49	0.49	0.49	0.49	0.48	100,000
December 11, 2024	0.5	0.5	0.5	0.51	0.49	240,000
December 10, 2024	0.51	0.51	0.51	0.51	0.51	80,000
December 09, 2024	0.56	0.53	0.53	0.58	0.5	180,000
December 06, 2024	0.51	0.52	0.52	0.52	0.5	120,000
December 05, 2024	0.51	0.52	0.52	0.52	0.51	60,000
December 04, 2024	0.52	0.52	0.52	0.52	0.52	0
December 03, 2024	0.51	0.52	0.52	0.52	0.51	120,000
December 02, 2024	0.52	0.52	0.52	0.52	0.52	100,000
November 29, 2024	0.56	0.56	0.56	0.56	0.56	40,000
November 28, 2024	0.56	0.56	0.56	0.56	0.56	20,000
November 27, 2024	0.57	0.57	0.57	0.57	0.57	0
November 26, 2024	0.57	0.57	0.57	0.57	0.57	0
November 25, 2024	0.57	0.57	0.57	0.57	0.57	20,000
November 22, 2024	0.57	0.58	0.58	0.58	0.57	20,000
November 21, 2024	0.58	0.58	0.58	0.58	0.58	20,000
November 20, 2024	0.58	0.58	0.58	0.58	0.58	20,000
November 19, 2024	0.58	0.58	0.58	0.58	0.58	20,000
November 18, 2024	0.58	0.58	0.58	0.58	0.58	20,000
November 15, 2024	0.59	0.59	0.59	0.59	0.59	100,000
November 14, 2024	0.59	0.66	0.66	0.67	0.59	60,000
November 13, 2024	0.59	0.59	0.59	0.59	0.59	80,000
November 12, 2024	0.6	0.6	0.6	0.6	0.6	20,000
November 11, 2024	0.55	0.6	0.6	0.61	0.55	240,000

Tree Holdings Limited (8395.HK) HKSE