Tiande Chemical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.170 | 1.180 | 1.160 | 1.160 | 1.102 | 520,000 |
| 2024-11-04 | 1.170 | 1.180 | 1.150 | 1.160 | 1.102 | 760,000 |
| 2024-11-01 | 1.170 | 1.170 | 1.150 | 1.150 | 1.093 | 384,000 |
| 2024-10-31 | 1.140 | 1.190 | 1.140 | 1.180 | 1.121 | 36,000 |
| 2024-10-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 248,000 |
| 2024-10-28 | 1.170 | 1.170 | 1.160 | 1.170 | 1.112 | 44,000 |
| 2024-10-25 | 1.170 | 1.170 | 1.160 | 1.160 | 1.102 | 148,000 |
| 2024-10-24 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 84,000 |
| 2024-10-23 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 136,000 |
| 2024-10-22 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 140,000 |
| 2024-10-21 | 1.170 | 1.170 | 1.170 | 1.170 | 1.112 | 12,000 |
| 2024-10-18 | 1.160 | 1.160 | 1.110 | 1.160 | 1.102 | 524,000 |
| 2024-10-17 | 1.190 | 1.190 | 1.160 | 1.160 | 1.102 | 48,000 |
| 2024-10-16 | 1.160 | 1.180 | 1.160 | 1.160 | 1.102 | 172,000 |
| 2024-10-15 | 1.160 | 1.180 | 1.160 | 1.160 | 1.102 | 188,000 |
| 2024-10-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.102 | 404,000 |
| 2024-10-10 | 1.160 | 1.170 | 1.160 | 1.160 | 1.083 | 1,112,000 |
| 2024-10-09 | 1.130 | 1.130 | 1.120 | 1.130 | 1.055 | 176,000 |
| 2024-10-08 | 1.200 | 1.200 | 1.150 | 1.150 | 1.074 | 656,000 |
| 2024-10-07 | 1.190 | 1.200 | 1.180 | 1.190 | 1.111 | 604,000 |
| 2024-10-04 | 1.200 | 1.200 | 1.170 | 1.190 | 1.111 | 772,000 |
| 2024-10-03 | 1.180 | 1.190 | 1.170 | 1.180 | 1.102 | 288,000 |
| 2024-10-02 | 1.290 | 1.310 | 1.190 | 1.200 | 1.121 | 776,000 |
| 2024-09-30 | 1.190 | 1.200 | 1.170 | 1.190 | 1.111 | 888,000 |
| 2024-09-27 | 1.180 | 1.200 | 1.160 | 1.190 | 1.111 | 336,000 |
| 2024-09-26 | 1.170 | 1.180 | 1.150 | 1.170 | 1.093 | 136,000 |
| 2024-09-25 | 1.160 | 1.200 | 1.160 | 1.180 | 1.102 | 48,000 |
| 2024-09-24 | 1.160 | 1.160 | 1.140 | 1.150 | 1.074 | 176,000 |
| 2024-09-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.074 | 80,000 |
| 2024-09-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.074 | 52,000 |
| 2024-09-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.074 | 20,000 |
| 2024-09-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.083 | 4,000 |
| 2024-09-13 | 1.120 | 1.160 | 1.120 | 1.160 | 1.083 | 80,000 |
| 2024-09-12 | 1.110 | 1.140 | 1.110 | 1.140 | 1.065 | 68,000 |
| 2024-09-11 | 1.130 | 1.140 | 1.130 | 1.140 | 1.065 | 28,000 |
| 2024-09-10 | 1.130 | 1.160 | 1.120 | 1.130 | 1.055 | 108,000 |
| 2024-09-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.083 | 100,000 |
| 2024-09-05 | 1.130 | 1.160 | 1.120 | 1.160 | 1.083 | 124,000 |
| 2024-09-03 | 1.140 | 1.140 | 1.100 | 1.110 | 1.037 | 460,000 |
| 2024-09-02 | 1.180 | 1.180 | 1.150 | 1.170 | 1.093 | 660,000 |
| 2024-08-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.046 | 12,000 |
| 2024-08-28 | 1.160 | 1.170 | 1.120 | 1.120 | 1.046 | 48,000 |
| 2024-08-27 | 1.140 | 1.170 | 1.110 | 1.170 | 1.093 | 140,000 |
| 2024-08-26 | 1.150 | 1.150 | 1.140 | 1.140 | 1.065 | 8,000 |
| 2024-08-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.074 | 36,000 |
| 2024-08-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.074 | 20,000 |
| 2024-08-20 | 1.150 | 1.170 | 1.110 | 1.160 | 1.083 | 228,000 |
| 2024-08-19 | 1.180 | 1.180 | 1.130 | 1.150 | 1.074 | 64,000 |
| 2024-08-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.121 | 4,000 |
| 2024-08-15 | 1.110 | 1.150 | 1.110 | 1.150 | 1.074 | 28,000 |
| 2024-08-14 | 1.180 | 1.180 | 1.130 | 1.130 | 1.055 | 24,000 |
| 2024-08-13 | 1.180 | 1.180 | 1.110 | 1.180 | 1.102 | 104,000 |
| 2024-08-12 | 1.200 | 1.200 | 1.140 | 1.190 | 1.111 | 12,000 |
| 2024-08-09 | 1.090 | 1.210 | 1.090 | 1.160 | 1.083 | 1,216,000 |
| 2024-08-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.018 | 56,000 |
| 2024-08-07 | 1.080 | 1.080 | 1.050 | 1.060 | 0.990 | 120,000 |
| 2024-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.027 | 48,000 |
| 2024-08-05 | 1.150 | 1.150 | 1.040 | 1.100 | 1.027 | 136,000 |
| 2024-08-02 | 1.170 | 1.170 | 1.120 | 1.150 | 1.074 | 100,000 |
| 2024-08-01 | 1.060 | 1.180 | 1.060 | 1.180 | 1.102 | 456,000 |
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.