Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.350	1.350	1.350	1.350	1.145	0
2024-05-13	1.350	1.350	1.350	1.350	1.145	0
2024-05-10	1.350	1.350	1.350	1.350	1.145	0
2024-05-09	1.350	1.350	1.350	1.350	1.145	0
2024-05-08	1.350	1.350	1.350	1.350	1.145	0
2024-05-07	1.350	1.350	1.350	1.350	1.145	3,000
2024-05-06	1.410	1.410	1.410	1.410	1.196	0
2024-05-03	1.410	1.410	1.410	1.410	1.196	0
2024-05-02	1.430	1.430	1.410	1.410	1.196	12,000
2024-04-30	1.410	1.410	1.410	1.410	1.196	0
2024-04-29	1.410	1.410	1.410	1.410	1.196	0
2024-04-26	1.410	1.410	1.410	1.410	1.196	0
2024-04-25	1.400	1.410	1.400	1.410	1.196	45,000
2024-04-24	1.350	1.350	1.350	1.350	1.145	0
2024-04-23	1.330	1.330	1.330	1.330	1.128	0
2024-04-22	1.330	1.330	1.330	1.330	1.128	0
2024-04-19	1.330	1.330	1.330	1.330	1.128	0
2024-04-18	1.330	1.330	1.330	1.330	1.128	0
2024-04-17	1.320	1.320	1.320	1.320	1.120	0
2024-04-16	1.300	1.310	1.300	1.310	1.112	6,000
2024-04-15	1.320	1.320	1.320	1.320	1.120	6,000
2024-04-12	1.330	1.330	1.330	1.330	1.128	0
2024-04-11	1.330	1.330	1.330	1.330	1.128	0
2024-04-10	1.330	1.330	1.330	1.330	1.128	0
2024-04-09	1.330	1.330	1.330	1.330	1.128	0
2024-04-08	1.330	1.330	1.330	1.330	1.128	0
2024-04-05	1.330	1.330	1.330	1.330	1.128	0
2024-04-03	1.330	1.330	1.330	1.330	1.128	0
2024-04-02	1.330	1.330	1.330	1.330	1.128	0
2024-03-28	1.330	1.330	1.330	1.330	1.128	0
2024-03-27	1.330	1.330	1.330	1.330	1.128	0
2024-03-26	1.330	1.330	1.330	1.330	1.128	0
2024-03-25	1.330	1.330	1.330	1.330	1.128	0
2024-03-22	1.330	1.330	1.330	1.330	1.128	15,000
2024-03-21	1.300	1.300	1.300	1.300	1.103	0
2024-03-20	1.320	1.320	1.300	1.300	1.103	15,000
2024-03-19	1.330	1.330	1.330	1.330	1.128	0
2024-03-18	1.330	1.330	1.330	1.330	1.128	0
2024-03-15	1.330	1.330	1.330	1.330	1.128	0
2024-03-14	1.330	1.330	1.330	1.330	1.128	9,000
2024-03-13	1.340	1.340	1.340	1.340	1.137	0
2024-03-12	1.340	1.340	1.340	1.340	1.137	0
2024-03-11	1.340	1.340	1.340	1.340	1.137	24,000
2024-03-08	1.330	1.330	1.330	1.330	1.128	1,400
2024-03-07	1.330	1.330	1.330	1.330	1.128	10,986
2024-03-06	1.330	1.330	1.330	1.330	1.128	18,000
2024-03-05	1.360	1.360	1.360	1.360	1.154	0
2024-03-04	1.360	1.360	1.360	1.360	1.154	0
2024-03-01	1.360	1.360	1.360	1.360	1.154	18,000
2024-02-29	1.370	1.370	1.370	1.370	1.162	0
2024-02-28	1.370	1.370	1.370	1.370	1.162	0
2024-02-27	1.370	1.370	1.370	1.370	1.162	0
2024-02-26	1.350	1.350	1.350	1.350	1.145	0
2024-02-23	1.350	1.350	1.350	1.350	1.145	0
2024-02-22	1.360	1.360	1.330	1.340	1.137	87,000
2024-02-21	1.370	1.370	1.370	1.370	1.162	0
2024-02-20	1.470	1.470	1.370	1.370	1.162	18,000
2024-02-19	1.360	1.360	1.360	1.360	1.154	0
2024-02-16	1.340	1.340	1.340	1.340	1.137	0
2024-02-15	1.340	1.340	1.330	1.340	1.137	15,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0250 HKD
2026-05-28	0.0600 HKD
2025-09-09	0.0200 HKD
2025-05-30	0.0550 HKD
2024-09-11	0.0200 HKD
2024-05-31	0.0450 HKD
2023-09-07	0.0300 HKD
2023-05-31	0.0750 HKD
2022-09-06	0.0250 HKD
2022-05-27	0.0500 HKD
2021-09-07	0.0150 HKD
2021-05-28	0.0300 HKD
2020-09-09	0.0100 HKD
2020-06-02	0.0900 HKD
2019-09-11	0.0200 HKD
2019-06-03	0.0950 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.