Tiande Chemical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.130 | 1.150 | 1.120 | 1.140 | 1.083 | 428,000 |
| 2025-02-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 68,000 |
| 2025-02-19 | 1.150 | 1.150 | 1.130 | 1.130 | 1.074 | 116,000 |
| 2025-02-18 | 1.120 | 1.130 | 1.120 | 1.130 | 1.074 | 296,000 |
| 2025-02-17 | 1.130 | 1.140 | 1.130 | 1.140 | 1.083 | 32,000 |
| 2025-02-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 20,000 |
| 2025-02-13 | 1.130 | 1.130 | 1.120 | 1.120 | 1.064 | 300,000 |
| 2025-02-12 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 32,000 |
| 2025-02-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 56,000 |
| 2025-02-10 | 1.130 | 1.130 | 1.120 | 1.130 | 1.074 | 208,000 |
| 2025-02-07 | 1.110 | 1.120 | 1.110 | 1.120 | 1.064 | 88,000 |
| 2025-02-06 | 1.120 | 1.140 | 1.120 | 1.140 | 1.083 | 8,000 |
| 2025-02-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.064 | 560,000 |
| 2025-01-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 220,000 |
| 2025-01-24 | 1.120 | 1.130 | 1.120 | 1.130 | 1.074 | 456,000 |
| 2025-01-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.064 | 8,000 |
| 2025-01-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.055 | 4,000 |
| 2025-01-21 | 1.120 | 1.130 | 1.120 | 1.120 | 1.064 | 200,000 |
| 2025-01-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.064 | 40,000 |
| 2025-01-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.064 | 28,000 |
| 2025-01-15 | 1.150 | 1.150 | 1.120 | 1.120 | 1.064 | 24,000 |
| 2025-01-14 | 1.140 | 1.140 | 1.140 | 1.140 | 1.083 | 32,000 |
| 2025-01-13 | 1.130 | 1.130 | 1.120 | 1.120 | 1.064 | 68,000 |
| 2025-01-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.055 | 24,000 |
| 2025-01-08 | 1.110 | 1.110 | 1.110 | 1.110 | 1.055 | 200,000 |
| 2025-01-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.055 | 384,000 |
| 2025-01-06 | 1.120 | 1.120 | 1.110 | 1.110 | 1.055 | 24,000 |
| 2025-01-03 | 1.110 | 1.110 | 1.110 | 1.110 | 1.055 | 192,000 |
| 2025-01-02 | 1.120 | 1.120 | 1.110 | 1.110 | 1.055 | 96,000 |
| 2024-12-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.083 | 24,000 |
| 2024-12-23 | 1.120 | 1.140 | 1.120 | 1.140 | 1.083 | 8,000 |
| 2024-12-19 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 24,000 |
| 2024-12-17 | 1.150 | 1.200 | 1.150 | 1.170 | 1.112 | 28,000 |
| 2024-12-16 | 1.130 | 1.130 | 1.100 | 1.110 | 1.055 | 388,000 |
| 2024-12-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.036 | 80,000 |
| 2024-12-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.045 | 180,000 |
| 2024-12-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.026 | 16,000 |
| 2024-12-10 | 1.100 | 1.110 | 1.080 | 1.110 | 1.055 | 8,000 |
| 2024-12-06 | 1.150 | 1.150 | 1.140 | 1.140 | 1.083 | 200,000 |
| 2024-12-05 | 1.160 | 1.160 | 1.150 | 1.150 | 1.093 | 300,000 |
| 2024-12-03 | 1.140 | 1.160 | 1.140 | 1.160 | 1.102 | 500,000 |
| 2024-12-02 | 1.100 | 1.100 | 1.070 | 1.100 | 1.045 | 28,000 |
| 2024-11-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.045 | 216,000 |
| 2024-11-28 | 1.100 | 1.140 | 1.100 | 1.120 | 1.064 | 112,000 |
| 2024-11-27 | 1.120 | 1.140 | 1.120 | 1.130 | 1.074 | 180,000 |
| 2024-11-26 | 1.140 | 1.140 | 1.070 | 1.070 | 1.017 | 276,000 |
| 2024-11-25 | 1.120 | 1.140 | 1.120 | 1.120 | 1.064 | 848,000 |
| 2024-11-22 | 1.100 | 1.120 | 1.100 | 1.100 | 1.045 | 532,000 |
| 2024-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.045 | 200,000 |
| 2024-11-20 | 1.100 | 1.120 | 1.090 | 1.100 | 1.045 | 384,000 |
| 2024-11-19 | 1.110 | 1.120 | 1.090 | 1.100 | 1.045 | 216,000 |
| 2024-11-18 | 1.110 | 1.110 | 1.090 | 1.090 | 1.036 | 427,999 |
| 2024-11-15 | 1.080 | 1.080 | 1.080 | 1.080 | 1.026 | 188,000 |
| 2024-11-14 | 1.080 | 1.080 | 1.050 | 1.070 | 1.017 | 40,000 |
| 2024-11-13 | 1.120 | 1.120 | 1.100 | 1.110 | 1.055 | 32,000 |
| 2024-11-12 | 1.090 | 1.120 | 1.080 | 1.120 | 1.064 | 196,000 |
| 2024-11-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 24,000 |
| 2024-11-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.074 | 140,000 |
| 2024-11-07 | 1.140 | 1.140 | 1.130 | 1.130 | 1.074 | 192,000 |
| 2024-11-06 | 1.140 | 1.150 | 1.140 | 1.140 | 1.083 | 100,000 |
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.