Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.160	2.180	2.130	2.180	1.618	140,000
2023-01-03	2.190	2.190	2.120	2.160	1.603	432,000
2022-12-30	2.190	2.200	2.170	2.190	1.625	524,000
2022-12-29	2.170	2.200	2.160	2.160	1.603	208,000
2022-12-28	2.180	2.190	2.150	2.190	1.625	240,000
2022-12-23	2.200	2.200	2.180	2.180	1.618	76,000
2022-12-22	2.260	2.260	2.230	2.250	1.670	116,000
2022-12-21	2.240	2.250	2.210	2.250	1.670	80,000
2022-12-20	2.250	2.260	2.230	2.230	1.655	76,000
2022-12-19	2.240	2.280	2.240	2.250	1.670	184,000
2022-12-16	2.250	2.290	2.240	2.280	1.692	272,000
2022-12-15	2.240	2.270	2.240	2.250	1.670	132,000
2022-12-14	2.220	2.290	2.220	2.290	1.700	288,000
2022-12-13	2.280	2.280	2.230	2.240	1.662	252,000
2022-12-12	2.210	2.280	2.200	2.250	1.670	476,000
2022-12-09	2.240	2.240	2.180	2.210	1.640	852,000
2022-12-08	2.180	2.220	2.170	2.200	1.633	296,000
2022-12-07	2.230	2.230	2.170	2.180	1.618	372,000
2022-12-06	2.240	2.250	2.180	2.200	1.633	560,000
2022-12-05	2.220	2.250	2.210	2.250	1.670	376,000
2022-12-02	2.230	2.240	2.160	2.200	1.633	552,000
2022-12-01	2.410	2.420	2.150	2.230	1.655	2,068,000
2022-11-30	2.160	2.370	2.160	2.350	1.744	936,000
2022-11-29	2.180	2.220	2.130	2.150	1.596	396,000
2022-11-28	2.210	2.210	2.170	2.200	1.633	496,000
2022-11-25	2.200	2.250	2.200	2.210	1.640	464,000
2022-11-24	2.180	2.190	2.170	2.190	1.625	236,000
2022-11-23	2.140	2.160	2.100	2.160	1.603	104,000
2022-11-22	2.120	2.140	2.110	2.130	1.581	208,000
2022-11-21	2.100	2.130	2.090	2.120	1.573	160,000
2022-11-18	2.070	2.120	2.070	2.120	1.573	32,000
2022-11-17	2.070	2.100	2.040	2.100	1.559	492,000
2022-11-16	2.120	2.150	2.070	2.100	1.559	64,000
2022-11-15	2.120	2.220	2.080	2.120	1.573	612,000
2022-11-14	2.040	2.120	2.040	2.080	1.544	116,000
2022-11-11	2.100	2.140	2.060	2.100	1.559	864,000
2022-11-10	2.030	2.100	2.020	2.080	1.544	120,000
2022-11-09	2.110	2.110	2.020	2.050	1.521	48,000
2022-11-08	2.100	2.120	2.100	2.100	1.559	188,000
2022-11-07	2.160	2.160	2.080	2.120	1.573	568,000
2022-11-04	2.050	2.170	2.050	2.080	1.544	488,000
2022-11-03	2.020	2.020	1.940	2.020	1.499	156,000
2022-11-02	1.970	2.030	1.960	2.030	1.507	48,000
2022-11-01	2.010	2.030	1.940	2.030	1.507	188,000
2022-10-31	1.980	2.010	1.900	1.950	1.447	516,000
2022-10-28	2.100	2.140	1.980	2.070	1.536	308,000
2022-10-27	2.150	2.150	2.120	2.140	1.588	52,000
2022-10-26	2.000	2.160	2.000	2.150	1.596	360,000
2022-10-25	1.860	2.050	1.860	2.000	1.484	904,000
2022-10-24	2.210	2.220	1.810	1.870	1.388	788,000
2022-10-21	2.200	2.230	2.180	2.190	1.625	244,000
2022-10-20	2.220	2.240	2.160	2.240	1.662	136,000
2022-10-19	2.310	2.310	2.250	2.260	1.677	208,000
2022-10-18	2.200	2.340	2.200	2.340	1.737	128,000
2022-10-17	2.170	2.230	2.150	2.220	1.648	316,000
2022-10-14	2.200	2.230	2.170	2.170	1.610	156,000
2022-10-13	2.190	2.330	2.170	2.200	1.633	92,000
2022-10-12	2.290	2.300	2.150	2.230	1.655	728,000
2022-10-11	2.290	2.320	2.290	2.300	1.707	96,000
2022-10-10	2.310	2.350	2.280	2.280	1.692	824,000

← NewerPage 15 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.