TsannKuen (China) Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.150 | 3.190 | 3.150 | 3.190 | 3.044 | 25,300 |
| 2025-10-23 | 3.150 | 3.180 | 3.150 | 3.170 | 3.025 | 223,367 |
| 2025-10-22 | 3.190 | 3.190 | 3.140 | 3.170 | 3.025 | 152,200 |
| 2025-10-21 | 3.170 | 3.200 | 3.170 | 3.200 | 3.054 | 43,252 |
| 2025-10-20 | 3.170 | 3.190 | 3.160 | 3.170 | 3.025 | 101,900 |
| 2025-10-17 | 3.190 | 3.200 | 3.140 | 3.170 | 3.025 | 193,133 |
| 2025-10-16 | 3.170 | 3.200 | 3.170 | 3.200 | 3.054 | 156,600 |
| 2025-10-15 | 3.200 | 3.200 | 3.190 | 3.200 | 3.054 | 285,900 |
| 2025-10-14 | 3.210 | 3.240 | 3.180 | 3.190 | 3.044 | 303,433 |
| 2025-10-13 | 3.180 | 3.230 | 3.180 | 3.230 | 3.082 | 97,900 |
| 2025-10-10 | 3.270 | 3.270 | 3.200 | 3.220 | 3.073 | 404,949 |
| 2025-10-09 | 3.270 | 3.290 | 3.270 | 3.270 | 3.121 | 149,933 |
| 2025-09-30 | 3.260 | 3.290 | 3.260 | 3.280 | 3.130 | 241,350 |
| 2025-09-29 | 3.250 | 3.270 | 3.250 | 3.260 | 3.111 | 264,200 |
| 2025-09-26 | 3.250 | 3.260 | 3.250 | 3.260 | 3.111 | 138,757 |
| 2025-09-25 | 3.280 | 3.280 | 3.250 | 3.270 | 3.121 | 101,094 |
| 2025-09-24 | 3.260 | 3.280 | 3.240 | 3.280 | 3.130 | 161,715 |
| 2025-09-23 | 3.280 | 3.280 | 3.240 | 3.260 | 3.111 | 136,528 |
| 2025-09-22 | 3.280 | 3.300 | 3.260 | 3.290 | 3.140 | 76,134 |
| 2025-09-19 | 3.280 | 3.300 | 3.280 | 3.280 | 3.130 | 133,300 |
| 2025-09-18 | 3.300 | 3.320 | 3.280 | 3.300 | 3.149 | 93,000 |
| 2025-09-17 | 3.280 | 3.320 | 3.280 | 3.320 | 3.168 | 76,852 |
| 2025-09-16 | 3.310 | 3.310 | 3.260 | 3.300 | 3.149 | 88,350 |
| 2025-09-15 | 3.300 | 3.330 | 3.290 | 3.300 | 3.149 | 290,200 |
| 2025-09-12 | 3.330 | 3.350 | 3.280 | 3.340 | 3.187 | 227,250 |
| 2025-09-11 | 3.290 | 3.340 | 3.290 | 3.320 | 3.168 | 108,934 |
| 2025-09-10 | 3.280 | 3.330 | 3.280 | 3.320 | 3.168 | 128,184 |
| 2025-09-09 | 3.310 | 3.310 | 3.290 | 3.310 | 3.159 | 86,358 |
| 2025-09-08 | 3.320 | 3.330 | 3.280 | 3.310 | 3.159 | 146,834 |
| 2025-09-05 | 3.250 | 3.340 | 3.240 | 3.330 | 3.178 | 239,258 |
| 2025-09-04 | 3.270 | 3.320 | 3.220 | 3.270 | 3.121 | 283,797 |
| 2025-09-03 | 3.290 | 3.310 | 3.220 | 3.220 | 3.073 | 184,650 |
| 2025-09-02 | 3.310 | 3.360 | 3.290 | 3.310 | 3.159 | 80,317 |
| 2025-09-01 | 3.280 | 3.360 | 3.280 | 3.330 | 3.178 | 127,289 |
| 2025-08-29 | 3.320 | 3.330 | 3.270 | 3.310 | 3.159 | 202,983 |
| 2025-08-28 | 3.360 | 3.360 | 3.270 | 3.320 | 3.168 | 265,750 |
| 2025-08-27 | 3.360 | 3.360 | 3.300 | 3.320 | 3.168 | 402,248 |
| 2025-08-26 | 3.420 | 3.460 | 3.300 | 3.310 | 3.159 | 605,300 |
| 2025-08-25 | 3.420 | 3.480 | 3.420 | 3.450 | 3.292 | 514,753 |
| 2025-08-22 | 3.380 | 3.450 | 3.380 | 3.430 | 3.273 | 79,500 |
| 2025-08-21 | 3.470 | 3.500 | 3.410 | 3.410 | 3.254 | 538,700 |
| 2025-08-20 | 3.430 | 3.490 | 3.410 | 3.470 | 3.312 | 586,452 |
| 2025-08-19 | 3.490 | 3.500 | 3.420 | 3.480 | 3.321 | 319,867 |
| 2025-08-18 | 3.380 | 3.520 | 3.370 | 3.460 | 3.302 | 982,720 |
| 2025-08-15 | 3.330 | 3.400 | 3.330 | 3.380 | 3.226 | 394,316 |
| 2025-08-14 | 3.340 | 3.390 | 3.310 | 3.330 | 3.178 | 93,433 |
| 2025-08-13 | 3.360 | 3.370 | 3.310 | 3.330 | 3.178 | 198,500 |
| 2025-08-12 | 3.360 | 3.370 | 3.320 | 3.360 | 3.207 | 180,750 |
| 2025-08-11 | 3.370 | 3.400 | 3.370 | 3.370 | 3.216 | 213,410 |
| 2025-08-08 | 3.360 | 3.390 | 3.360 | 3.390 | 3.235 | 276,400 |
| 2025-08-07 | 3.340 | 3.380 | 3.310 | 3.380 | 3.226 | 288,000 |
| 2025-08-06 | 3.270 | 3.340 | 3.250 | 3.340 | 3.187 | 405,232 |
| 2025-08-05 | 3.310 | 3.310 | 3.270 | 3.270 | 3.121 | 90,900 |
| 2025-08-04 | 3.300 | 3.300 | 3.270 | 3.300 | 3.149 | 109,200 |
| 2025-08-01 | 3.250 | 3.310 | 3.240 | 3.300 | 3.149 | 120,900 |
| 2025-07-31 | 3.300 | 3.320 | 3.230 | 3.280 | 3.130 | 490,394 |
| 2025-07-30 | 3.230 | 3.280 | 3.200 | 3.280 | 3.130 | 505,412 |
| 2025-07-29 | 3.240 | 3.260 | 3.190 | 3.200 | 3.054 | 244,496 |
| 2025-07-28 | 3.200 | 3.260 | 3.180 | 3.240 | 3.092 | 206,400 |
| 2025-07-25 | 3.190 | 3.210 | 3.180 | 3.200 | 3.054 | 213,772 |
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.