Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.520	1.520	1.520	1.520	1.290	0
2023-11-14	1.520	1.520	1.520	1.520	1.290	0
2023-11-13	1.520	1.520	1.520	1.520	1.290	0
2023-11-10	1.520	1.520	1.520	1.520	1.290	0
2023-11-09	1.520	1.520	1.520	1.520	1.290	0
2023-11-08	1.530	1.530	1.520	1.520	1.290	18,000
2023-11-07	1.530	1.530	1.530	1.530	1.298	0
2023-11-06	1.530	1.530	1.530	1.530	1.298	0
2023-11-03	1.530	1.530	1.530	1.530	1.298	0
2023-11-02	1.530	1.530	1.530	1.530	1.298	0
2023-11-01	1.530	1.530	1.530	1.530	1.298	3,000
2023-10-31	1.530	1.530	1.530	1.530	1.298	0
2023-10-30	1.530	1.530	1.530	1.530	1.298	3,000
2023-10-27	1.530	1.530	1.530	1.530	1.298	0
2023-10-26	1.530	1.530	1.530	1.530	1.298	3,000
2023-10-25	1.570	1.570	1.570	1.570	1.332	0
2023-10-24	1.570	1.570	1.570	1.570	1.332	0
2023-10-20	1.580	1.580	1.580	1.580	1.341	0
2023-10-19	1.580	1.580	1.580	1.580	1.341	6,972
2023-10-18	1.580	1.580	1.580	1.580	1.341	0
2023-10-17	1.580	1.580	1.580	1.580	1.341	0
2023-10-16	1.570	1.580	1.530	1.580	1.341	27,000
2023-10-13	1.570	1.570	1.570	1.570	1.332	3,000
2023-10-12	1.570	1.570	1.570	1.570	1.332	3,000
2023-10-11	1.570	1.570	1.570	1.570	1.332	6,000
2023-10-10	1.540	1.570	1.540	1.570	1.332	13,620
2023-10-09	1.580	1.580	1.570	1.570	1.332	15,000
2023-10-06	1.580	1.580	1.580	1.580	1.341	6,000
2023-10-05	1.580	1.580	1.580	1.580	1.341	6,000
2023-10-04	1.580	1.580	1.580	1.580	1.341	0
2023-10-03	1.580	1.580	1.580	1.580	1.341	9,000
2023-09-29	1.550	1.550	1.550	1.550	1.315	0
2023-09-28	1.550	1.550	1.550	1.550	1.315	0
2023-09-27	1.590	1.590	1.550	1.550	1.315	53,000
2023-09-26	1.660	1.660	1.660	1.660	1.408	3,000
2023-09-25	1.660	1.660	1.660	1.660	1.408	12,000
2023-09-22	1.800	2.000	1.700	1.790	1.519	21,000
2023-09-21	1.650	1.650	1.650	1.650	1.400	0
2023-09-20	1.650	1.650	1.650	1.650	1.400	0
2023-09-19	1.650	1.650	1.650	1.650	1.400	0
2023-09-18	1.650	1.650	1.650	1.650	1.400	0
2023-09-15	1.650	1.650	1.650	1.650	1.400	6,000
2023-09-14	1.630	1.630	1.630	1.630	1.383	0
2023-09-13	1.630	1.630	1.630	1.630	1.383	9,000
2023-09-12	1.650	1.650	1.650	1.650	1.400	9,000
2023-09-11	1.650	1.650	1.650	1.650	1.400	0
2023-09-07	1.650	1.650	1.650	1.650	1.400	0
2023-09-06	1.680	1.680	1.650	1.650	1.375	21,000
2023-09-05	1.680	1.680	1.680	1.680	1.400	6,500
2023-09-04	1.680	1.680	1.680	1.680	1.400	0
2023-08-31	1.680	1.680	1.680	1.680	1.400	0
2023-08-30	1.680	1.680	1.680	1.680	1.400	0
2023-08-29	1.680	1.680	1.680	1.680	1.400	3,000
2023-08-28	1.710	1.710	1.710	1.710	1.425	0
2023-08-25	1.710	1.710	1.710	1.710	1.425	0
2023-08-24	1.720	1.720	1.710	1.710	1.425	6,000
2023-08-23	1.720	1.720	1.720	1.720	1.433	0
2023-08-22	1.720	1.720	1.720	1.720	1.433	0
2023-08-21	1.710	1.710	1.710	1.710	1.425	15,000
2023-08-18	1.710	1.710	1.710	1.710	1.425	0

← NewerPage 13 of 21 · 1,229 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.