TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.020 | 3.030 | 2.990 | 3.020 | 2.882 | 163,017 |
| 2026-01-20 | 3.030 | 3.040 | 2.970 | 3.030 | 2.892 | 341,055 |
| 2026-01-19 | 3.080 | 3.080 | 3.000 | 3.060 | 2.920 | 505,705 |
| 2026-01-16 | 3.190 | 3.190 | 2.920 | 3.080 | 2.939 | 781,317 |
| 2026-01-15 | 3.230 | 3.230 | 3.200 | 3.220 | 3.073 | 20,659 |
| 2026-01-14 | 3.210 | 3.260 | 3.200 | 3.230 | 3.082 | 221,188 |
| 2026-01-13 | 3.210 | 3.230 | 3.190 | 3.210 | 3.063 | 57,000 |
| 2026-01-12 | 3.230 | 3.240 | 3.190 | 3.230 | 3.082 | 126,405 |
| 2026-01-09 | 3.180 | 3.230 | 3.170 | 3.230 | 3.082 | 126,937 |
| 2026-01-08 | 3.230 | 3.230 | 3.200 | 3.220 | 3.073 | 111,322 |
| 2026-01-07 | 3.230 | 3.250 | 3.200 | 3.230 | 3.082 | 94,200 |
| 2026-01-06 | 3.130 | 3.240 | 3.130 | 3.240 | 3.092 | 692,611 |
| 2026-01-05 | 3.110 | 3.140 | 3.100 | 3.130 | 2.987 | 156,882 |
| 2025-12-31 | 3.110 | 3.120 | 3.100 | 3.120 | 2.978 | 72,100 |
| 2025-12-30 | 3.110 | 3.140 | 3.100 | 3.130 | 2.987 | 87,050 |
| 2025-12-29 | 3.110 | 3.110 | 3.090 | 3.110 | 2.968 | 108,934 |
| 2025-12-26 | 3.100 | 3.160 | 3.080 | 3.130 | 2.987 | 182,394 |
| 2025-12-25 | 3.080 | 3.090 | 3.080 | 3.090 | 2.949 | 125,300 |
| 2025-12-24 | 3.080 | 3.090 | 3.050 | 3.080 | 2.939 | 158,486 |
| 2025-12-23 | 3.090 | 3.100 | 3.000 | 3.000 | 2.863 | 117,029 |
| 2025-12-22 | 3.070 | 3.100 | 3.070 | 3.100 | 2.958 | 5,681 |
| 2025-12-19 | 3.060 | 3.090 | 3.060 | 3.090 | 2.949 | 57,986 |
| 2025-12-18 | 3.100 | 3.110 | 3.050 | 3.090 | 2.949 | 116,718 |
| 2025-12-17 | 3.120 | 3.120 | 3.070 | 3.120 | 2.978 | 24,917 |
| 2025-12-16 | 3.110 | 3.150 | 3.090 | 3.110 | 2.968 | 78,449 |
| 2025-12-15 | 3.110 | 3.110 | 3.080 | 3.100 | 2.958 | 2,317 |
| 2025-12-12 | 3.120 | 3.120 | 3.070 | 3.070 | 2.930 | 174,565 |
| 2025-12-11 | 3.110 | 3.130 | 3.080 | 3.080 | 2.939 | 77,200 |
| 2025-12-10 | 3.100 | 3.140 | 3.100 | 3.130 | 2.987 | 151,683 |
| 2025-12-09 | 3.140 | 3.140 | 3.080 | 3.120 | 2.978 | 553,600 |
| 2025-12-08 | 3.100 | 3.130 | 3.100 | 3.130 | 2.987 | 53,713 |
| 2025-12-05 | 3.090 | 3.120 | 3.080 | 3.120 | 2.978 | 552,401 |
| 2025-12-04 | 3.110 | 3.120 | 3.100 | 3.110 | 2.968 | 31,300 |
| 2025-12-03 | 3.100 | 3.120 | 3.100 | 3.120 | 2.978 | 57,800 |
| 2025-12-02 | 3.130 | 3.130 | 3.110 | 3.130 | 2.987 | 24,200 |
| 2025-12-01 | 3.140 | 3.140 | 3.100 | 3.130 | 2.987 | 72,604 |
| 2025-11-28 | 3.100 | 3.110 | 3.100 | 3.110 | 2.968 | 159,167 |
| 2025-11-27 | 3.140 | 3.140 | 3.110 | 3.130 | 2.987 | 40,100 |
| 2025-11-26 | 3.130 | 3.160 | 3.130 | 3.150 | 3.006 | 131,117 |
| 2025-11-25 | 3.130 | 3.140 | 3.100 | 3.140 | 2.997 | 44,305 |
| 2025-11-24 | 3.090 | 3.150 | 3.080 | 3.130 | 2.987 | 31,517 |
| 2025-11-21 | 3.120 | 3.130 | 3.100 | 3.120 | 2.978 | 117,011 |
| 2025-11-20 | 3.120 | 3.150 | 3.120 | 3.150 | 3.006 | 69,267 |
| 2025-11-19 | 3.100 | 3.120 | 3.090 | 3.120 | 2.978 | 152,350 |
| 2025-11-18 | 3.140 | 3.150 | 3.110 | 3.120 | 2.978 | 117,353 |
| 2025-11-17 | 3.160 | 3.180 | 3.140 | 3.140 | 2.997 | 134,100 |
| 2025-11-14 | 3.160 | 3.180 | 3.150 | 3.150 | 3.006 | 148,600 |
| 2025-11-13 | 3.150 | 3.180 | 3.150 | 3.180 | 3.035 | 21,553 |
| 2025-11-12 | 3.160 | 3.190 | 3.140 | 3.190 | 3.044 | 162,600 |
| 2025-11-11 | 3.150 | 3.190 | 3.150 | 3.190 | 3.044 | 82,199 |
| 2025-11-10 | 3.150 | 3.190 | 3.150 | 3.170 | 3.025 | 143,911 |
| 2025-11-07 | 3.170 | 3.170 | 3.150 | 3.170 | 3.025 | 85,850 |
| 2025-11-06 | 3.200 | 3.200 | 3.150 | 3.190 | 3.044 | 136,127 |
| 2025-11-05 | 3.190 | 3.190 | 3.140 | 3.180 | 3.035 | 350,332 |
| 2025-11-04 | 3.150 | 3.210 | 3.130 | 3.190 | 3.044 | 415,350 |
| 2025-11-03 | 3.150 | 3.150 | 3.130 | 3.150 | 3.006 | 101,919 |
| 2025-10-31 | 3.150 | 3.170 | 3.130 | 3.160 | 3.016 | 97,500 |
| 2025-10-30 | 3.130 | 3.140 | 3.120 | 3.140 | 2.997 | 108,444 |
| 2025-10-29 | 3.160 | 3.190 | 3.140 | 3.160 | 3.016 | 161,902 |
| 2025-10-28 | 3.190 | 3.190 | 3.140 | 3.180 | 3.035 | 66,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1147 CNY |
| 2025-06-11 | 0.1957 CNY |
| 2024-06-05 | 0.2746 CNY |
| 2023-06-14 | 0.3344 CNY |
| 2022-06-17 | 0.1157 CNY |
| 2021-06-21 | 0.1812 CNY |
| 2020-05-15 | 0.1096 CNY |
| 2019-06-24 | 0.0455 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.