Tian Teck Land Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.120	2.180	2.110	2.180	1.903	50,000
2024-11-07	2.100	2.200	2.100	2.200	1.921	18,000
2024-11-06	2.150	2.150	2.150	2.150	1.877	0
2024-11-05	2.110	2.150	2.110	2.150	1.877	116,000
2024-11-04	2.120	2.120	2.120	2.120	1.851	0
2024-11-01	2.120	2.120	2.120	2.120	1.851	0
2024-10-31	2.120	2.120	2.120	2.120	1.851	0
2024-10-30	2.130	2.130	2.120	2.120	1.851	20,000
2024-10-29	2.110	2.130	2.110	2.130	1.859	30,001
2024-10-28	2.180	2.180	2.180	2.180	1.903	0
2024-10-25	2.180	2.180	2.180	2.180	1.903	0
2024-10-24	2.180	2.180	2.180	2.180	1.903	0
2024-10-23	2.180	2.180	2.180	2.180	1.903	0
2024-10-22	2.100	2.180	2.100	2.180	1.903	10,000
2024-10-21	2.220	2.240	2.210	2.240	1.955	30,000
2024-10-18	2.750	2.750	2.750	2.750	2.401	30,768
2024-10-17	2.110	2.110	2.110	2.110	1.842	10,000
2024-10-16	2.190	2.190	2.190	2.190	1.912	0
2024-10-15	2.190	2.190	2.190	2.190	1.912	0
2024-10-14	2.190	2.190	2.190	2.190	1.912	0
2024-10-10	2.190	2.190	2.190	2.190	1.912	10,000
2024-10-09	2.210	2.210	2.210	2.210	1.929	0
2024-10-08	2.210	2.210	2.210	2.210	1.929	2,000
2024-10-07	2.200	2.210	2.200	2.210	1.929	8,000
2024-10-04	2.030	2.040	2.020	2.040	1.781	36,800
2024-10-03	2.010	2.030	2.010	2.030	1.772	46,000
2024-10-02	2.010	2.010	2.010	2.010	1.755	0
2024-09-30	2.010	2.010	2.010	2.010	1.755	0
2024-09-27	2.010	2.010	2.010	2.010	1.755	0
2024-09-26	1.950	1.950	1.950	1.950	1.702	0
2024-09-25	1.950	1.950	1.950	1.950	1.702	0
2024-09-24	1.950	1.950	1.950	1.950	1.702	0
2024-09-23	1.950	1.950	1.950	1.950	1.702	0
2024-09-20	1.910	1.950	1.900	1.950	1.702	103,908
2024-09-19	2.000	2.000	2.000	2.000	1.746	0
2024-09-17	2.000	2.000	2.000	2.000	1.746	4,000
2024-09-16	1.990	1.990	1.990	1.990	1.650	0
2024-09-13	1.990	1.990	1.990	1.990	1.650	0
2024-09-12	1.990	1.990	1.990	1.990	1.650	0
2024-09-11	1.950	1.970	1.950	1.970	1.633	2,000
2024-09-10	2.120	2.120	2.120	2.120	1.758	0
2024-09-09	2.120	2.120	2.120	2.120	1.758	0
2024-09-05	2.120	2.120	2.120	2.120	1.758	0
2024-09-04	2.120	2.120	2.120	2.120	1.758	0
2024-09-03	2.120	2.120	2.120	2.120	1.758	0
2024-09-02	2.120	2.120	2.120	2.120	1.758	0
2024-08-30	2.110	2.110	2.110	2.110	1.749	0
2024-08-29	2.110	2.110	2.110	2.110	1.749	0
2024-08-28	2.110	2.110	2.110	2.110	1.749	0
2024-08-27	2.110	2.110	2.110	2.110	1.749	0
2024-08-26	2.110	2.110	2.110	2.110	1.749	0
2024-08-23	2.110	2.110	2.110	2.110	1.749	0
2024-08-22	2.110	2.110	2.110	2.110	1.749	2,460
2024-08-21	2.100	2.100	2.100	2.100	1.741	0
2024-08-20	2.100	2.100	2.100	2.100	1.741	0
2024-08-19	2.100	2.100	2.100	2.100	1.741	0
2024-08-16	2.050	2.100	2.050	2.100	1.741	8,000
2024-08-15	1.920	2.000	1.920	2.000	1.658	3,168
2024-08-14	2.030	2.030	2.030	2.030	1.683	0
2024-08-13	2.030	2.030	1.940	2.030	1.683	10,000

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0800 HKD
2025-12-12	0.0500 HKD
2025-09-16	0.0800 HKD
2024-12-12	0.0600 HKD
2024-09-17	0.1000 HKD
2023-12-13	0.0600 HKD
2023-09-19	0.0900 HKD
2023-09-12	0.0900 HKD
2022-12-12	0.0400 HKD
2022-09-14	0.0800 HKD
2021-12-13	0.0800 HKD
2021-09-13	0.0800 HKD
2020-12-14	0.1000 HKD
2020-09-14	0.1000 HKD
2019-12-12	0.2100 HKD
2019-09-12	0.2200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.