Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	1.030	1.060	1.030	1.060	0.990	20,000
2024-07-30	1.070	1.070	1.050	1.060	0.990	68,000
2024-07-29	1.040	1.060	1.040	1.060	0.990	32,000
2024-07-26	1.040	1.040	1.040	1.040	0.971	12,000
2024-07-25	1.010	1.040	1.000	1.040	0.971	112,000
2024-07-24	1.080	1.080	1.040	1.050	0.981	276,000
2024-07-23	1.060	1.100	1.060	1.090	1.018	100,000
2024-07-22	1.100	1.100	1.040	1.050	0.981	128,000
2024-07-19	1.200	1.200	1.150	1.170	0.999	136,000
2024-07-18	1.170	1.200	1.160	1.160	0.991	56,000
2024-07-16	1.220	1.220	1.210	1.210	1.033	4,000
2024-07-15	1.200	1.200	1.200	1.200	1.025	148,000
2024-07-12	1.210	1.210	1.110	1.210	1.033	596,000
2024-07-11	1.210	1.210	1.210	1.210	1.033	228,000
2024-07-10	1.200	1.210	1.200	1.210	1.033	228,000
2024-07-09	1.180	1.200	1.180	1.200	1.025	876,000
2024-07-08	1.140	1.180	1.140	1.180	1.008	1,224,000
2024-07-05	1.130	1.130	1.130	1.130	0.965	28,000
2024-07-03	1.110	1.110	1.110	1.110	0.948	24,000
2024-07-02	1.100	1.110	1.100	1.110	0.948	44,000
2024-06-28	1.140	1.140	1.090	1.120	0.956	128,000
2024-06-27	1.110	1.110	1.090	1.090	0.931	216,000
2024-06-26	1.130	1.130	1.110	1.110	0.948	352,000
2024-06-25	1.120	1.120	1.110	1.110	0.948	144,000
2024-06-24	1.150	1.150	1.100	1.110	0.948	2,056,000
2024-06-21	1.140	1.150	1.140	1.150	0.982	780,000
2024-06-20	1.150	1.150	1.130	1.130	0.965	224,000
2024-06-19	1.150	1.170	1.150	1.160	0.991	56,000
2024-06-18	1.170	1.180	1.140	1.150	0.982	112,000
2024-06-14	1.140	1.190	1.140	1.170	0.999	820,000
2024-06-13	1.210	1.210	1.160	1.200	1.025	476,000
2024-06-11	1.230	1.240	1.220	1.220	1.042	180,000
2024-06-07	1.240	1.240	1.230	1.240	1.059	188,000
2024-06-06	1.240	1.240	1.230	1.240	1.059	100,000
2024-06-05	1.250	1.260	1.240	1.240	1.059	96,000
2024-06-04	1.230	1.240	1.230	1.240	1.059	56,000
2024-06-03	1.250	1.250	1.240	1.240	1.059	12,000
2024-05-31	1.250	1.250	1.250	1.250	1.068	48,000
2024-05-30	1.260	1.260	1.240	1.240	1.059	248,000
2024-05-29	1.260	1.270	1.240	1.250	1.068	232,000
2024-05-28	1.280	1.280	1.250	1.270	1.085	40,000
2024-05-27	1.240	1.270	1.240	1.270	1.085	296,000
2024-05-24	1.240	1.240	1.230	1.230	1.050	148,000
2024-05-23	1.260	1.260	1.230	1.230	1.050	288,000
2024-05-22	1.270	1.270	1.250	1.260	1.076	188,000
2024-05-21	1.290	1.290	1.260	1.280	1.093	92,000
2024-05-20	1.280	1.290	1.270	1.290	1.102	628,000
2024-05-17	1.270	1.270	1.260	1.270	1.085	304,000
2024-05-16	1.260	1.270	1.250	1.260	1.076	444,000
2024-05-14	1.240	1.260	1.240	1.250	1.068	152,000
2024-05-13	1.250	1.250	1.230	1.230	1.050	92,000
2024-05-10	1.250	1.250	1.250	1.250	1.068	268,000
2024-05-09	1.230	1.260	1.220	1.250	1.068	466,000
2024-05-08	1.250	1.270	1.240	1.250	1.068	232,000
2024-05-07	1.250	1.250	1.210	1.240	1.059	348,000
2024-05-06	1.210	1.250	1.190	1.250	1.068	260,000
2024-05-03	1.190	1.220	1.190	1.200	1.025	496,000
2024-05-02	1.140	1.170	1.140	1.160	0.991	108,000
2024-04-30	1.160	1.160	1.140	1.140	0.974	96,000
2024-04-29	1.170	1.170	1.160	1.170	0.999	256,000

← NewerPage 9 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.