Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	1.450	1.450	1.440	1.440	1.402	16,000
2025-09-10	1.410	1.410	1.400	1.400	1.364	52,000
2025-09-09	1.420	1.420	1.420	1.420	1.383	124,000
2025-09-08	1.410	1.450	1.410	1.420	1.383	320,000
2025-09-05	1.360	1.500	1.360	1.440	1.402	1,292,000
2025-09-04	1.330	1.340	1.320	1.320	1.286	632,000
2025-09-03	1.330	1.330	1.320	1.320	1.286	100,000
2025-09-02	1.400	1.400	1.330	1.330	1.295	152,000
2025-09-01	1.330	1.340	1.320	1.340	1.305	96,000
2025-08-29	1.370	1.370	1.320	1.340	1.305	168,000
2025-08-28	1.350	1.370	1.320	1.370	1.334	360,000
2025-08-27	1.230	1.320	1.230	1.320	1.286	604,000
2025-08-26	1.180	1.250	1.180	1.230	1.198	1,228,000
2025-08-25	1.380	1.380	1.290	1.300	1.266	348,000
2025-08-22	1.370	1.370	1.350	1.370	1.334	56,000
2025-08-21	1.360	1.400	1.350	1.350	1.315	616,000
2025-08-20	1.350	1.360	1.350	1.360	1.325	360,000
2025-08-19	1.360	1.360	1.340	1.360	1.325	456,000
2025-08-18	1.360	1.370	1.350	1.360	1.325	448,000
2025-08-15	1.330	1.360	1.330	1.350	1.315	528,000
2025-08-14	1.340	1.340	1.330	1.330	1.295	192,000
2025-08-13	1.330	1.360	1.330	1.360	1.325	586,950
2025-08-12	1.330	1.350	1.330	1.340	1.305	500,000
2025-08-11	1.320	1.330	1.320	1.330	1.295	76,000
2025-08-08	1.350	1.380	1.320	1.330	1.295	436,000
2025-08-07	1.280	1.390	1.280	1.370	1.334	1,832,000
2025-08-06	1.220	1.280	1.220	1.270	1.237	1,004,000
2025-08-05	1.210	1.220	1.200	1.220	1.188	312,000
2025-08-04	1.220	1.260	1.220	1.240	1.208	1,120,000
2025-08-01	1.200	1.230	1.190	1.230	1.169	128,000
2025-07-31	1.220	1.250	1.200	1.200	1.140	376,000
2025-07-30	1.210	1.290	1.210	1.240	1.178	1,320,000
2025-07-29	1.210	1.260	1.210	1.220	1.159	3,184,000
2025-07-28	1.220	1.260	1.180	1.210	1.150	776,000
2025-07-25	1.200	1.220	1.170	1.220	1.159	2,068,000
2025-07-24	1.190	1.200	1.180	1.180	1.121	1,152,000
2025-07-23	1.190	1.210	1.180	1.180	1.121	1,012,000
2025-07-22	1.190	1.190	1.170	1.180	1.121	1,508,000
2025-07-21	1.160	1.200	1.160	1.180	1.121	1,100,000
2025-07-18	1.190	1.200	1.170	1.170	1.112	932,000
2025-07-17	1.190	1.190	1.170	1.170	1.112	936,000
2025-07-16	1.190	1.190	1.180	1.190	1.131	740,000
2025-07-15	1.180	1.180	1.180	1.180	1.121	52,000
2025-07-14	1.190	1.200	1.190	1.200	1.140	64,000
2025-07-11	1.190	1.200	1.170	1.200	1.140	1,292,000
2025-07-10	1.180	1.180	1.170	1.170	1.112	1,000,000
2025-07-08	1.200	1.210	1.180	1.200	1.140	704,000
2025-07-07	1.190	1.190	1.170	1.170	1.112	504,000
2025-07-04	1.210	1.220	1.190	1.220	1.159	60,000
2025-07-03	1.180	1.230	1.180	1.230	1.169	904,000
2025-07-02	1.180	1.180	1.170	1.180	1.121	1,032,000
2025-06-30	1.160	1.180	1.160	1.180	1.121	496,000
2025-06-27	1.150	1.180	1.150	1.160	1.102	108,000
2025-06-26	1.140	1.210	1.140	1.190	1.131	5,640,000
2025-06-25	1.150	1.190	1.150	1.190	1.131	9,356,000
2025-06-24	1.150	1.150	1.150	1.150	1.093	232,000
2025-06-23	1.130	1.130	1.110	1.120	1.064	20,000
2025-06-20	1.150	1.150	1.130	1.130	1.074	132,000
2025-06-18	1.200	1.200	1.150	1.150	1.093	96,000
2025-06-17	1.120	1.120	1.120	1.120	1.064	24,000

← NewerPage 5 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.