Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	1.480	1.480	1.470	1.470	1.255	16,000
2023-10-05	1.450	1.450	1.450	1.450	1.238	20,000
2023-10-04	1.450	1.470	1.450	1.450	1.238	52,000
2023-10-03	1.580	1.580	1.420	1.480	1.264	212,000
2023-09-29	1.520	1.580	1.520	1.580	1.322	16,000
2023-09-28	1.540	1.540	1.510	1.510	1.263	132,000
2023-09-27	1.520	1.540	1.510	1.530	1.280	144,000
2023-09-26	1.470	1.490	1.470	1.490	1.247	12,000
2023-09-25	1.410	1.530	1.410	1.470	1.230	120,000
2023-09-22	1.550	1.550	1.500	1.510	1.263	112,000
2023-09-21	1.550	1.550	1.540	1.550	1.297	64,000
2023-09-20	1.580	1.580	1.550	1.550	1.297	80,000
2023-09-19	1.540	1.580	1.540	1.560	1.305	136,000
2023-09-18	1.580	1.580	1.580	1.580	1.322	44,000
2023-09-14	1.560	1.580	1.540	1.540	1.289	280,000
2023-09-13	1.520	1.580	1.500	1.570	1.314	296,000
2023-09-12	1.560	1.560	1.500	1.520	1.272	156,000
2023-09-11	1.640	1.650	1.570	1.570	1.314	164,000
2023-09-07	1.590	1.630	1.580	1.620	1.355	708,000
2023-09-06	1.560	1.580	1.530	1.560	1.305	404,000
2023-09-05	1.530	1.560	1.500	1.530	1.280	316,000
2023-09-04	1.400	1.520	1.400	1.520	1.272	536,000
2023-08-31	1.400	1.420	1.380	1.400	1.171	350,000
2023-08-30	1.410	1.420	1.370	1.400	1.171	100,000
2023-08-29	1.400	1.430	1.390	1.420	1.188	572,000
2023-08-28	1.310	1.460	1.300	1.420	1.188	652,000
2023-08-25	1.430	1.430	1.390	1.390	1.163	136,000
2023-08-24	1.400	1.410	1.390	1.410	1.180	284,000
2023-08-23	1.390	1.390	1.390	1.390	1.163	20,000
2023-08-22	1.380	1.390	1.370	1.390	1.163	232,000
2023-08-21	1.450	1.450	1.330	1.340	1.121	200,000
2023-08-18	1.460	1.500	1.450	1.450	1.213	72,000
2023-08-17	1.460	1.460	1.450	1.450	1.213	16,000
2023-08-15	1.510	1.510	1.450	1.460	1.222	40,000
2023-08-14	1.450	1.450	1.350	1.450	1.213	64,000
2023-08-11	1.450	1.490	1.440	1.450	1.213	52,000
2023-08-10	1.460	1.470	1.430	1.470	1.230	73,567
2023-08-09	1.480	1.510	1.470	1.470	1.230	92,000
2023-08-08	1.500	1.500	1.480	1.480	1.238	32,000
2023-08-04	1.530	1.540	1.490	1.490	1.247	104,000
2023-08-03	1.490	1.510	1.480	1.490	1.247	244,000
2023-08-02	1.530	1.550	1.480	1.490	1.247	396,000
2023-07-31	1.530	1.560	1.520	1.520	1.272	228,000
2023-07-28	1.510	1.510	1.510	1.510	1.263	12,000
2023-07-27	1.490	1.510	1.480	1.500	1.255	624,000
2023-07-26	1.530	1.530	1.490	1.520	1.272	220,000
2023-07-25	1.550	1.550	1.500	1.530	1.280	176,000
2023-07-24	1.560	1.560	1.480	1.520	1.272	261,692
2023-07-21	1.800	1.800	1.730	1.770	1.314	776,000
2023-07-20	1.770	1.800	1.760	1.780	1.321	196,000
2023-07-19	1.750	1.780	1.730	1.730	1.284	276,000
2023-07-18	1.730	1.790	1.710	1.710	1.269	504,000
2023-07-14	1.750	1.750	1.730	1.730	1.284	16,000
2023-07-13	1.720	1.740	1.700	1.710	1.269	408,000
2023-07-12	1.710	1.750	1.710	1.720	1.276	292,000
2023-07-11	1.710	1.760	1.650	1.670	1.239	48,000
2023-07-10	1.680	1.690	1.660	1.660	1.232	116,000
2023-07-07	1.610	1.680	1.610	1.640	1.217	32,000
2023-07-06	1.710	1.710	1.660	1.680	1.247	332,000
2023-07-05	1.720	1.750	1.700	1.710	1.269	348,000

← NewerPage 12 of 19 · 1,125 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.