Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.230	2.230	2.170	2.190	1.625	336,000
2023-03-31	2.240	2.240	2.210	2.240	1.662	704,000
2023-03-30	2.250	2.270	2.240	2.240	1.662	264,000
2023-03-29	2.240	2.300	2.240	2.290	1.700	628,000
2023-03-28	2.210	2.300	2.190	2.270	1.685	860,000
2023-03-27	2.320	2.400	2.190	2.230	1.655	2,832,000
2023-03-24	2.450	2.480	2.450	2.450	1.818	96,000
2023-03-23	2.430	2.480	2.420	2.470	1.833	304,000
2023-03-22	2.500	2.510	2.450	2.450	1.818	192,000
2023-03-21	2.510	2.520	2.460	2.490	1.848	372,000
2023-03-20	2.510	2.510	2.410	2.440	1.811	312,000
2023-03-17	2.390	2.520	2.360	2.520	1.870	1,040,000
2023-03-16	2.360	2.390	2.310	2.390	1.774	332,000
2023-03-15	2.380	2.390	2.360	2.380	1.766	200,000
2023-03-14	2.370	2.380	2.370	2.380	1.766	164,000
2023-03-13	2.370	2.420	2.360	2.400	1.781	364,000
2023-03-10	2.390	2.390	2.360	2.380	1.766	336,000
2023-03-09	2.420	2.450	2.400	2.400	1.781	172,000
2023-03-08	2.420	2.450	2.420	2.450	1.818	212,000
2023-03-07	2.490	2.490	2.430	2.430	1.803	284,000
2023-03-06	2.500	2.520	2.460	2.470	1.833	568,000
2023-03-03	2.430	2.480	2.420	2.450	1.818	1,344,000
2023-03-02	2.430	2.450	2.420	2.430	1.803	428,000
2023-03-01	2.380	2.410	2.380	2.390	1.774	436,000
2023-02-28	2.400	2.420	2.350	2.400	1.781	228,000
2023-02-27	2.430	2.450	2.400	2.440	1.811	332,000
2023-02-24	2.380	2.460	2.380	2.410	1.789	228,000
2023-02-23	2.400	2.450	2.400	2.450	1.818	504,000
2023-02-22	2.370	2.390	2.360	2.390	1.774	296,000
2023-02-21	2.390	2.410	2.360	2.410	1.789	160,000
2023-02-20	2.450	2.450	2.380	2.430	1.803	364,000
2023-02-17	2.460	2.460	2.430	2.450	1.818	28,000
2023-02-16	2.500	2.500	2.450	2.460	1.826	332,000
2023-02-15	2.460	2.480	2.430	2.470	1.833	312,000
2023-02-14	2.510	2.510	2.450	2.490	1.848	148,000
2023-02-13	2.550	2.570	2.480	2.520	1.870	468,000
2023-02-10	2.520	2.540	2.500	2.520	1.870	544,000
2023-02-09	2.510	2.540	2.510	2.520	1.870	964,000
2023-02-08	2.480	2.540	2.480	2.500	1.855	1,848,000
2023-02-07	2.430	2.470	2.430	2.470	1.833	548,000
2023-02-06	2.410	2.440	2.380	2.400	1.781	140,000
2023-02-03	2.420	2.450	2.380	2.440	1.811	256,000
2023-02-02	2.440	2.480	2.350	2.380	1.766	1,120,000
2023-02-01	2.430	2.500	2.390	2.410	1.789	3,680,000
2023-01-31	2.390	2.400	2.350	2.370	1.759	224,000
2023-01-30	2.450	2.450	2.390	2.390	1.774	1,356,000
2023-01-27	2.400	2.410	2.390	2.410	1.789	284,000
2023-01-26	2.350	2.430	2.340	2.430	1.803	680,000
2023-01-20	2.300	2.350	2.280	2.330	1.729	516,000
2023-01-19	2.290	2.290	2.290	2.290	1.700	28,000
2023-01-18	2.320	2.320	2.250	2.270	1.685	416,000
2023-01-17	2.320	2.330	2.240	2.250	1.670	240,000
2023-01-16	2.260	2.300	2.260	2.300	1.707	444,000
2023-01-13	2.230	2.300	2.200	2.240	1.662	1,208,000
2023-01-12	2.290	2.290	2.240	2.260	1.677	248,000
2023-01-11	2.330	2.330	2.260	2.280	1.692	196,000
2023-01-10	2.320	2.320	2.310	2.310	1.714	44,000
2023-01-09	2.290	2.350	2.290	2.330	1.729	400,000
2023-01-06	2.230	2.350	2.230	2.260	1.677	1,024,000
2023-01-05	2.180	2.220	2.180	2.200	1.633	172,000

← NewerPage 14 of 19 · 1,130 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.