Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.350	1.350	1.350	1.350	1.145	0
2024-02-09	1.350	1.350	1.350	1.350	1.145	0
2024-02-08	1.350	1.350	1.350	1.350	1.145	0
2024-02-07	1.350	1.350	1.350	1.350	1.145	0
2024-02-06	1.420	1.420	1.350	1.350	1.145	42,000
2024-02-05	1.390	1.390	1.390	1.390	1.179	12,000
2024-02-02	1.490	1.490	1.490	1.490	1.264	0
2024-02-01	1.490	1.490	1.490	1.490	1.264	0
2024-01-31	1.480	1.490	1.480	1.490	1.264	9,000
2024-01-30	1.400	1.400	1.400	1.400	1.188	0
2024-01-29	1.390	1.400	1.390	1.400	1.188	12,000
2024-01-26	1.340	1.340	1.340	1.340	1.137	0
2024-01-25	1.340	1.340	1.340	1.340	1.137	0
2024-01-24	1.340	1.340	1.340	1.340	1.137	0
2024-01-23	1.340	1.340	1.340	1.340	1.137	0
2024-01-22	1.340	1.340	1.340	1.340	1.137	6,000
2024-01-19	1.320	1.330	1.320	1.330	1.128	24,000
2024-01-18	1.350	1.350	1.350	1.350	1.145	42,000
2024-01-17	1.400	1.400	1.350	1.350	1.145	132,000
2024-01-16	1.400	1.400	1.400	1.400	1.188	15,000
2024-01-15	1.400	1.400	1.400	1.400	1.188	0
2024-01-12	1.400	1.400	1.400	1.400	1.188	6,000
2024-01-11	1.400	1.400	1.400	1.400	1.188	0
2024-01-10	1.450	1.450	1.390	1.390	1.179	18,000
2024-01-09	1.450	1.450	1.450	1.450	1.230	0
2024-01-08	1.410	1.410	1.410	1.410	1.196	0
2024-01-05	1.440	1.440	1.400	1.400	1.188	12,000
2024-01-04	1.410	1.410	1.410	1.410	1.196	6,000
2024-01-03	1.440	1.440	1.440	1.440	1.222	0
2024-01-02	1.440	1.440	1.440	1.440	1.222	0
2023-12-29	1.400	1.440	1.400	1.440	1.222	9,000
2023-12-28	1.400	1.400	1.400	1.400	1.188	0
2023-12-27	1.390	1.390	1.390	1.390	1.179	0
2023-12-22	1.390	1.390	1.390	1.390	1.179	0
2023-12-21	1.390	1.390	1.390	1.390	1.179	18,000
2023-12-20	1.400	1.420	1.390	1.390	1.179	27,000
2023-12-19	1.440	1.440	1.440	1.440	1.222	0
2023-12-18	1.460	1.460	1.460	1.460	1.239	6,000
2023-12-15	1.460	1.460	1.400	1.400	1.188	21,000
2023-12-14	1.500	1.500	1.500	1.500	1.273	0
2023-12-13	1.470	1.570	1.470	1.560	1.324	18,000
2023-12-12	1.470	1.470	1.470	1.470	1.247	0
2023-12-11	1.460	1.470	1.460	1.470	1.247	3,000
2023-12-08	1.480	1.480	1.480	1.480	1.256	0
2023-12-07	1.480	1.480	1.480	1.480	1.256	6,000
2023-12-06	1.490	1.490	1.490	1.490	1.264	15,000
2023-12-05	1.510	1.510	1.510	1.510	1.281	0
2023-12-04	1.510	1.510	1.510	1.510	1.281	0
2023-12-01	1.510	1.510	1.510	1.510	1.281	0
2023-11-30	1.510	1.510	1.510	1.510	1.281	3,000
2023-11-29	1.500	1.500	1.500	1.500	1.273	0
2023-11-28	1.500	1.500	1.500	1.500	1.273	0
2023-11-27	1.500	1.500	1.500	1.500	1.273	0
2023-11-24	1.500	1.500	1.500	1.500	1.273	0
2023-11-23	1.500	1.500	1.500	1.500	1.273	0
2023-11-22	1.500	1.500	1.500	1.500	1.273	0
2023-11-21	1.500	1.500	1.500	1.500	1.273	39,000
2023-11-20	1.500	1.500	1.500	1.500	1.273	15,000
2023-11-17	1.520	1.520	1.510	1.510	1.281	36,000
2023-11-16	1.520	1.520	1.520	1.520	1.290	0

← NewerPage 12 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.