Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.650	1.680	1.650	1.680	1.338	3,000
2023-05-19	1.700	1.700	1.700	1.700	1.354	0
2023-05-18	1.700	1.700	1.700	1.700	1.354	0
2023-05-17	1.690	1.700	1.690	1.700	1.354	6,000
2023-05-16	1.840	1.840	1.840	1.840	1.465	0
2023-05-15	1.840	1.840	1.840	1.840	1.465	0
2023-05-12	1.840	1.840	1.840	1.840	1.465	0
2023-05-11	1.840	1.840	1.840	1.840	1.465	0
2023-05-10	1.840	1.840	1.840	1.840	1.465	0
2023-05-09	1.840	1.840	1.840	1.840	1.465	0
2023-05-08	1.840	1.840	1.840	1.840	1.465	0
2023-05-05	1.830	1.840	1.830	1.840	1.465	27,000
2023-05-04	1.790	1.790	1.790	1.790	1.425	21,000
2023-05-03	1.690	1.790	1.690	1.790	1.425	12,000
2023-05-02	1.790	1.790	1.790	1.790	1.425	123,000
2023-04-28	1.640	1.640	1.640	1.640	1.306	0
2023-04-27	1.640	1.640	1.640	1.640	1.306	9,000
2023-04-26	1.650	1.650	1.650	1.650	1.314	0
2023-04-25	1.650	1.650	1.650	1.650	1.314	0
2023-04-24	1.650	1.650	1.650	1.650	1.314	0
2023-04-21	1.650	1.650	1.650	1.650	1.314	0
2023-04-20	1.650	1.650	1.650	1.650	1.314	0
2023-04-19	1.650	1.650	1.650	1.650	1.314	0
2023-04-18	1.650	1.650	1.650	1.650	1.314	0
2023-04-17	1.650	1.650	1.650	1.650	1.314	9,000
2023-04-14	1.650	1.650	1.650	1.650	1.314	3,000
2023-04-13	1.710	1.710	1.710	1.710	1.362	0
2023-04-12	1.710	1.710	1.710	1.710	1.362	0
2023-04-11	1.710	1.710	1.710	1.710	1.362	0
2023-04-06	1.710	1.710	1.710	1.710	1.362	0
2023-04-04	1.650	1.650	1.650	1.650	1.314	0
2023-04-03	1.650	1.650	1.650	1.650	1.314	4,446
2023-03-31	1.650	1.650	1.650	1.650	1.314	0
2023-03-30	1.650	1.650	1.650	1.650	1.314	0
2023-03-29	1.650	1.650	1.650	1.650	1.314	0
2023-03-28	1.650	1.650	1.650	1.650	1.314	0
2023-03-27	1.650	1.650	1.650	1.650	1.314	3,000
2023-03-24	1.700	1.700	1.700	1.700	1.354	0
2023-03-23	1.700	1.700	1.700	1.700	1.354	0
2023-03-22	1.700	1.700	1.700	1.700	1.354	0
2023-03-21	1.700	1.700	1.700	1.700	1.354	0
2023-03-20	1.700	1.700	1.700	1.700	1.354	0
2023-03-17	1.700	1.700	1.700	1.700	1.354	36,000
2023-03-16	1.700	1.700	1.700	1.700	1.354	0
2023-03-15	1.700	1.700	1.700	1.700	1.354	0
2023-03-14	1.700	1.700	1.700	1.700	1.354	0
2023-03-13	1.700	1.700	1.700	1.700	1.354	9,000
2023-03-10	1.700	1.700	1.700	1.700	1.354	0
2023-03-09	1.700	1.700	1.700	1.700	1.354	0
2023-03-08	1.700	1.700	1.700	1.700	1.354	0
2023-03-07	1.700	1.700	1.700	1.700	1.354	0
2023-03-06	1.700	1.700	1.700	1.700	1.354	3,000
2023-03-03	1.700	1.700	1.700	1.700	1.354	0
2023-03-02	1.700	1.700	1.700	1.700	1.354	0
2023-03-01	1.700	1.700	1.700	1.700	1.354	0
2023-02-28	1.700	1.700	1.700	1.700	1.354	0
2023-02-27	1.700	1.700	1.700	1.700	1.354	0
2023-02-24	1.700	1.700	1.700	1.700	1.354	0
2023-02-23	1.700	1.700	1.700	1.700	1.354	0
2023-02-22	1.700	1.700	1.700	1.700	1.354	0

← NewerPage 15 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.