Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-13	1.130	1.130	1.120	1.120	1.064	64,000
2025-06-12	1.120	1.120	1.120	1.120	1.064	88,000
2025-06-11	1.130	1.130	1.120	1.130	1.074	392,000
2025-06-10	1.110	1.130	1.110	1.130	1.074	88,000
2025-06-09	1.130	1.130	1.110	1.110	1.055	16,000
2025-06-06	1.090	1.100	1.090	1.100	1.045	20,000
2025-06-05	1.110	1.110	1.090	1.100	1.045	8,000
2025-06-04	1.110	1.110	1.090	1.110	1.055	260,000
2025-06-03	1.090	1.110	1.090	1.100	1.045	204,000
2025-06-02	1.110	1.110	1.080	1.080	1.026	20,000
2025-05-30	1.100	1.130	1.080	1.130	1.074	48,000
2025-05-29	1.100	1.110	1.100	1.100	1.045	80,000
2025-05-28	1.110	1.110	1.110	1.110	1.055	96,000
2025-05-27	1.100	1.110	1.080	1.110	1.055	124,000
2025-05-26	1.090	1.100	1.090	1.100	1.045	52,000
2025-05-23	1.110	1.110	1.100	1.100	1.045	180,000
2025-05-22	1.110	1.110	1.110	1.110	1.055	112,000
2025-05-20	1.080	1.080	1.080	1.080	1.026	8,000
2025-05-19	1.080	1.080	1.080	1.080	1.026	4,000
2025-05-15	1.080	1.100	1.080	1.090	1.036	308,000
2025-05-14	1.070	1.100	1.070	1.070	1.017	152,000
2025-05-13	1.070	1.070	1.070	1.070	1.017	12,000
2025-05-12	1.080	1.080	1.070	1.070	1.017	1,240,000
2025-05-09	1.070	1.070	1.050	1.060	1.007	104,000
2025-05-07	1.060	1.090	1.060	1.090	1.036	8,000
2025-05-06	1.060	1.070	1.060	1.060	1.007	36,000
2025-04-29	1.070	1.070	1.060	1.060	1.007	48,000
2025-04-28	1.060	1.070	1.060	1.070	1.017	44,000
2025-04-23	1.050	1.060	1.050	1.060	1.007	8,000
2025-04-22	1.000	1.040	1.000	1.040	0.988	48,000
2025-04-17	1.010	1.030	1.010	1.030	0.979	60,000
2025-04-11	1.100	1.100	1.010	1.010	0.960	12,000
2025-04-09	1.000	1.100	1.000	1.000	0.950	212,000
2025-04-08	0.980	0.980	0.970	0.970	0.922	52,000
2025-04-07	1.020	1.020	0.960	0.970	0.922	916,000
2025-04-03	1.030	1.030	1.030	1.030	0.979	28,000
2025-04-01	1.020	1.030	1.020	1.030	0.979	16,000
2025-03-31	1.020	1.020	0.980	1.010	0.960	132,000
2025-03-28	1.000	1.020	1.000	1.020	0.969	56,000
2025-03-27	1.060	1.060	1.060	1.060	1.007	500,000
2025-03-26	1.070	1.070	0.980	1.030	0.979	3,104,000
2025-03-25	1.100	1.100	1.070	1.080	1.026	560,000
2025-03-24	1.100	1.120	1.100	1.120	1.064	220,000
2025-03-20	1.120	1.140	1.110	1.140	1.083	136,000
2025-03-19	1.110	1.120	1.110	1.110	1.055	152,000
2025-03-18	1.140	1.140	1.110	1.120	1.064	268,000
2025-03-17	1.130	1.130	1.120	1.130	1.074	452,000
2025-03-14	1.110	1.130	1.110	1.130	1.074	164,000
2025-03-13	1.080	1.110	1.080	1.110	1.055	84,000
2025-03-12	1.140	1.140	1.110	1.110	1.055	668,000
2025-03-11	1.100	1.130	1.100	1.130	1.074	636,000
2025-03-10	1.110	1.120	1.100	1.120	1.064	144,000
2025-03-07	1.130	1.130	1.130	1.130	1.074	76,000
2025-03-06	1.100	1.120	1.100	1.120	1.064	684,000
2025-03-05	1.150	1.150	1.120	1.140	1.083	564,000
2025-03-04	1.160	1.160	1.140	1.140	1.083	244,000
2025-02-28	1.150	1.160	1.150	1.150	1.093	20,000
2025-02-26	1.150	1.160	1.150	1.150	1.093	496,000
2025-02-25	1.140	1.140	1.140	1.140	1.083	16,000
2025-02-24	1.120	1.150	1.120	1.130	1.074	168,000

← NewerPage 6 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.