Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	1.260	1.260	1.260	1.260	1.076	84,000
2024-01-18	1.280	1.290	1.270	1.290	1.102	112,000
2024-01-17	1.300	1.310	1.290	1.290	1.102	148,000
2024-01-16	1.310	1.330	1.310	1.330	1.136	204,000
2024-01-15	1.350	1.350	1.330	1.330	1.136	92,000
2024-01-12	1.350	1.350	1.350	1.350	1.153	76,000
2024-01-11	1.340	1.360	1.340	1.350	1.153	120,000
2024-01-10	1.380	1.380	1.340	1.340	1.144	40,000
2024-01-08	1.380	1.380	1.380	1.380	1.179	16,000
2024-01-05	1.380	1.380	1.380	1.380	1.179	10,000
2024-01-02	1.470	1.470	1.400	1.400	1.196	68,000
2023-12-29	1.420	1.470	1.400	1.470	1.255	144,000
2023-12-28	1.310	1.420	1.310	1.400	1.196	44,000
2023-12-27	1.350	1.430	1.350	1.360	1.161	176,000
2023-12-22	1.350	1.360	1.330	1.340	1.144	188,000
2023-12-21	1.370	1.370	1.350	1.350	1.153	28,000
2023-12-20	1.370	1.370	1.350	1.370	1.170	80,000
2023-12-19	1.380	1.380	1.370	1.370	1.170	12,000
2023-12-18	1.370	1.420	1.360	1.420	1.213	56,000
2023-12-15	1.420	1.420	1.370	1.420	1.213	276,000
2023-12-14	1.350	1.360	1.350	1.360	1.161	52,000
2023-12-13	1.370	1.370	1.360	1.360	1.161	24,000
2023-12-12	1.380	1.420	1.370	1.410	1.204	84,000
2023-12-11	1.390	1.390	1.380	1.380	1.179	8,000
2023-12-06	1.350	1.360	1.350	1.360	1.161	16,000
2023-12-05	1.390	1.390	1.360	1.360	1.161	232,000
2023-12-04	1.390	1.390	1.390	1.390	1.187	44,000
2023-11-30	1.400	1.400	1.360	1.370	1.170	204,000
2023-11-28	1.470	1.470	1.380	1.390	1.187	104,000
2023-11-27	1.420	1.420	1.400	1.400	1.196	72,000
2023-11-24	1.510	1.510	1.420	1.420	1.213	216,000
2023-11-23	1.480	1.510	1.430	1.450	1.238	128,000
2023-11-22	1.420	1.500	1.420	1.450	1.238	244,000
2023-11-21	1.410	1.500	1.390	1.410	1.204	268,000
2023-11-20	1.390	1.390	1.390	1.390	1.187	16,000
2023-11-17	1.370	1.410	1.370	1.370	1.170	60,000
2023-11-16	1.360	1.370	1.360	1.370	1.170	32,000
2023-11-15	1.330	1.390	1.330	1.340	1.144	48,000
2023-11-14	1.390	1.390	1.310	1.330	1.136	28,000
2023-11-10	1.350	1.350	1.350	1.350	1.153	4,000
2023-11-09	1.360	1.370	1.350	1.350	1.153	108,000
2023-11-08	1.350	1.360	1.350	1.360	1.161	56,000
2023-11-07	1.380	1.390	1.350	1.350	1.153	168,000
2023-11-06	1.360	1.400	1.350	1.400	1.196	160,000
2023-11-03	1.370	1.370	1.360	1.360	1.161	84,000
2023-11-02	1.400	1.400	1.360	1.370	1.170	300,000
2023-11-01	1.410	1.410	1.370	1.390	1.187	172,000
2023-10-31	1.460	1.460	1.440	1.440	1.230	100,000
2023-10-30	1.410	1.440	1.410	1.440	1.230	40,000
2023-10-26	1.450	1.450	1.440	1.440	1.230	16,000
2023-10-24	1.450	1.450	1.410	1.410	1.204	172,000
2023-10-20	1.430	1.430	1.430	1.430	1.221	28,000
2023-10-19	1.450	1.460	1.420	1.430	1.221	168,000
2023-10-18	1.450	1.490	1.430	1.450	1.238	60,000
2023-10-17	1.490	1.490	1.430	1.450	1.238	80,000
2023-10-12	1.530	1.590	1.490	1.490	1.272	88,000
2023-10-11	1.490	1.500	1.410	1.490	1.272	56,000
2023-10-10	1.500	1.500	1.500	1.500	1.281	8,000
2023-10-09	1.500	1.500	1.500	1.500	1.281	56,000
2023-10-06	1.480	1.480	1.470	1.470	1.255	16,000

← NewerPage 11 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.