Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.710	1.710	1.710	1.710	1.425	0
2023-08-16	1.710	1.710	1.710	1.710	1.425	12,000
2023-08-15	1.710	1.710	1.710	1.710	1.425	0
2023-08-14	1.710	1.710	1.710	1.710	1.425	0
2023-08-11	1.710	1.710	1.710	1.710	1.425	0
2023-08-10	1.710	1.710	1.710	1.710	1.425	6,000
2023-08-09	1.750	1.750	1.750	1.750	1.458	0
2023-08-08	1.750	1.750	1.750	1.750	1.458	3,000
2023-08-07	1.710	1.710	1.710	1.710	1.425	0
2023-08-04	1.710	1.710	1.710	1.710	1.425	0
2023-08-03	1.710	1.710	1.710	1.710	1.425	3,000
2023-08-02	1.710	1.710	1.710	1.710	1.425	6,000
2023-08-01	1.700	1.700	1.700	1.700	1.416	48,000
2023-07-31	1.750	1.750	1.750	1.750	1.458	12,000
2023-07-28	1.750	1.750	1.750	1.750	1.458	0
2023-07-27	1.750	1.750	1.750	1.750	1.458	0
2023-07-26	1.750	1.750	1.750	1.750	1.458	6,000
2023-07-25	1.750	1.750	1.750	1.750	1.458	18,000
2023-07-24	1.750	1.750	1.750	1.750	1.458	0
2023-07-21	1.750	1.750	1.750	1.750	1.458	0
2023-07-20	1.750	1.750	1.750	1.750	1.458	15,000
2023-07-19	1.750	1.750	1.750	1.750	1.458	0
2023-07-18	1.750	1.750	1.750	1.750	1.458	3,000
2023-07-14	1.750	1.750	1.750	1.750	1.458	0
2023-07-13	1.750	1.750	1.750	1.750	1.458	0
2023-07-12	1.750	1.750	1.750	1.750	1.458	0
2023-07-11	1.750	1.750	1.750	1.750	1.458	0
2023-07-10	1.750	1.750	1.750	1.750	1.458	0
2023-07-07	1.750	1.750	1.750	1.750	1.458	0
2023-07-06	1.750	1.750	1.750	1.750	1.458	0
2023-07-05	1.750	1.750	1.750	1.750	1.458	0
2023-07-04	1.750	1.750	1.750	1.750	1.458	0
2023-07-03	1.750	1.750	1.750	1.750	1.458	0
2023-06-30	1.750	1.750	1.750	1.750	1.458	0
2023-06-29	1.750	1.750	1.750	1.750	1.458	0
2023-06-28	1.750	1.750	1.750	1.750	1.458	0
2023-06-27	1.750	1.750	1.750	1.750	1.458	0
2023-06-26	1.830	1.830	1.730	1.730	1.441	36,000
2023-06-23	1.680	1.680	1.680	1.680	1.400	0
2023-06-21	1.680	1.680	1.680	1.680	1.400	0
2023-06-20	1.680	1.680	1.680	1.680	1.400	0
2023-06-19	1.680	1.680	1.680	1.680	1.400	15,000
2023-06-16	1.680	1.680	1.680	1.680	1.400	0
2023-06-15	1.680	1.680	1.680	1.680	1.400	0
2023-06-14	1.680	1.680	1.680	1.680	1.400	6,000
2023-06-13	1.680	1.680	1.680	1.680	1.400	0
2023-06-12	1.680	1.680	1.680	1.680	1.400	0
2023-06-09	1.680	1.680	1.680	1.680	1.400	0
2023-06-08	1.680	1.680	1.680	1.680	1.400	0
2023-06-07	1.680	1.680	1.680	1.680	1.400	0
2023-06-06	1.680	1.680	1.680	1.680	1.400	0
2023-06-05	1.680	1.680	1.680	1.680	1.400	0
2023-06-02	1.680	1.680	1.680	1.680	1.400	0
2023-06-01	1.680	1.680	1.680	1.680	1.400	9,000
2023-05-31	1.700	1.700	1.680	1.680	1.400	16,700
2023-05-30	1.700	1.700	1.700	1.700	1.354	0
2023-05-29	1.680	1.680	1.680	1.680	1.338	0
2023-05-25	1.680	1.680	1.680	1.680	1.338	0
2023-05-24	1.680	1.680	1.680	1.680	1.338	0
2023-05-23	1.680	1.680	1.680	1.680	1.338	0

← NewerPage 14 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.