Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.140	1.160	1.140	1.160	0.991	384,000
2024-04-25	1.150	1.150	1.140	1.150	0.982	60,000
2024-04-24	1.140	1.150	1.140	1.150	0.982	300,000
2024-04-23	1.140	1.140	1.140	1.140	0.974	16,000
2024-04-22	1.140	1.140	1.140	1.140	0.974	16,000
2024-04-19	1.150	1.150	1.150	1.150	0.982	20,000
2024-04-18	1.140	1.150	1.140	1.150	0.982	656,000
2024-04-17	1.140	1.140	1.120	1.120	0.956	104,000
2024-04-16	1.140	1.150	1.140	1.140	0.974	116,000
2024-04-15	1.140	1.150	1.140	1.150	0.982	72,000
2024-04-11	1.150	1.150	1.120	1.120	0.956	120,000
2024-04-10	1.170	1.180	1.170	1.170	0.999	120,000
2024-04-09	1.150	1.170	1.140	1.170	0.999	156,000
2024-04-08	1.140	1.160	1.130	1.160	0.991	128,000
2024-04-05	1.180	1.180	1.140	1.150	0.982	212,000
2024-04-02	1.210	1.210	1.120	1.200	1.025	288,000
2024-03-28	1.210	1.210	1.190	1.210	1.033	364,000
2024-03-27	1.260	1.260	1.210	1.210	1.033	1,048,000
2024-03-26	1.250	1.320	1.240	1.250	1.068	392,000
2024-03-25	1.230	1.230	1.230	1.230	1.050	80,000
2024-03-22	1.210	1.210	1.150	1.210	1.033	28,000
2024-03-21	1.210	1.220	1.210	1.220	1.042	64,000
2024-03-20	1.080	1.220	1.080	1.160	0.991	104,000
2024-03-19	1.150	1.150	1.100	1.120	0.956	216,000
2024-03-18	1.140	1.160	1.140	1.150	0.982	348,000
2024-03-15	1.200	1.200	1.150	1.150	0.982	324,000
2024-03-14	1.230	1.250	1.230	1.250	1.068	92,000
2024-03-13	1.170	1.250	1.170	1.250	1.068	160,000
2024-03-12	1.260	1.260	1.260	1.260	1.076	4,000
2024-03-11	1.260	1.270	1.260	1.260	1.076	96,000
2024-03-08	1.250	1.250	1.250	1.250	1.068	24,000
2024-03-07	1.260	1.260	1.240	1.260	1.076	12,000
2024-03-06	1.260	1.260	1.260	1.260	1.076	8,000
2024-03-05	1.210	1.280	1.210	1.270	1.085	92,000
2024-03-04	1.240	1.240	1.220	1.220	1.042	140,000
2024-03-01	1.250	1.260	1.250	1.260	1.076	8,000
2024-02-29	1.200	1.200	1.190	1.190	1.016	76,000
2024-02-27	1.230	1.250	1.220	1.220	1.042	44,000
2024-02-26	1.230	1.230	1.200	1.230	1.050	164,000
2024-02-23	1.240	1.250	1.220	1.230	1.050	120,000
2024-02-22	1.170	1.230	1.170	1.230	1.050	212,000
2024-02-21	1.140	1.170	1.140	1.150	0.982	76,000
2024-02-20	1.120	1.140	1.060	1.130	0.965	252,000
2024-02-19	1.150	1.160	1.140	1.140	0.974	96,000
2024-02-16	1.160	1.180	1.150	1.160	0.991	48,000
2024-02-15	1.150	1.160	1.150	1.160	0.991	44,000
2024-02-14	1.150	1.170	1.130	1.150	0.982	136,000
2024-02-09	1.130	1.130	1.130	1.130	0.965	20,000
2024-02-08	1.110	1.150	1.110	1.120	0.956	272,000
2024-02-07	1.080	1.120	1.030	1.110	0.948	272,000
2024-02-06	1.060	1.060	1.000	1.030	0.880	1,212,000
2024-02-05	1.070	1.070	1.060	1.060	0.905	108,000
2024-02-02	1.100	1.110	1.050	1.060	0.905	60,000
2024-02-01	1.140	1.160	1.130	1.130	0.965	116,000
2024-01-31	1.260	1.260	1.100	1.130	0.965	908,000
2024-01-30	1.270	1.270	1.260	1.260	1.076	140,000
2024-01-29	1.280	1.280	1.260	1.260	1.076	160,000
2024-01-26	1.390	1.390	1.260	1.280	1.093	112,000
2024-01-23	1.220	1.220	1.220	1.220	1.042	8,000
2024-01-22	1.260	1.260	1.200	1.220	1.042	44,000

← NewerPage 10 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.0300 HKD
2025-08-04	0.0300 HKD
2024-10-14	0.0200 HKD
2024-07-22	0.1000 HKD
2023-10-03	0.0300 HKD
2023-07-24	0.2000 HKD
2022-10-06	0.1200 HKD
2022-07-14	0.2000 HKD
2021-06-24	0.0300 HKD

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