Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.700	1.700	1.700	1.700	1.354	0
2023-02-20	1.700	1.700	1.700	1.700	1.354	0
2023-02-17	1.700	1.700	1.700	1.700	1.354	0
2023-02-16	1.700	1.750	1.650	1.650	1.314	75,000
2023-02-15	1.700	1.700	1.700	1.700	1.354	0
2023-02-14	1.790	1.790	1.700	1.700	1.354	3,000
2023-02-13	1.700	1.700	1.700	1.700	1.354	0
2023-02-10	1.690	1.700	1.690	1.700	1.354	3,000
2023-02-09	1.710	1.710	1.710	1.710	1.362	0
2023-02-08	1.710	1.710	1.710	1.710	1.362	648
2023-02-07	1.710	1.710	1.710	1.710	1.362	0
2023-02-06	1.710	1.710	1.710	1.710	1.362	0
2023-02-03	1.710	1.710	1.710	1.710	1.362	0
2023-02-02	1.710	1.710	1.710	1.710	1.362	0
2023-02-01	1.710	1.710	1.710	1.710	1.362	0
2023-01-31	1.710	1.710	1.710	1.710	1.362	0
2023-01-30	1.710	1.710	1.710	1.710	1.362	0
2023-01-27	1.700	1.710	1.700	1.710	1.362	3,000
2023-01-26	1.670	1.700	1.670	1.700	1.354	12,000
2023-01-20	1.660	1.660	1.660	1.660	1.322	0
2023-01-19	1.560	1.640	1.560	1.640	1.306	3,000
2023-01-18	1.800	1.800	1.800	1.800	1.433	0
2023-01-17	1.800	1.800	1.800	1.800	1.433	0
2023-01-16	1.800	1.800	1.800	1.800	1.433	0
2023-01-13	1.800	1.800	1.800	1.800	1.433	0
2023-01-12	1.800	1.800	1.800	1.800	1.433	0
2023-01-11	1.800	1.800	1.800	1.800	1.433	0
2023-01-10	1.800	1.800	1.800	1.800	1.433	0
2023-01-09	1.800	1.800	1.800	1.800	1.433	0
2023-01-06	1.800	1.800	1.800	1.800	1.433	0
2023-01-05	1.800	1.800	1.800	1.800	1.433	0
2023-01-04	1.800	1.800	1.800	1.800	1.433	0
2023-01-03	1.800	1.800	1.800	1.800	1.433	0
2022-12-30	1.800	1.800	1.800	1.800	1.433	0
2022-12-29	1.800	1.800	1.800	1.800	1.433	0
2022-12-28	1.800	1.800	1.800	1.800	1.433	0
2022-12-23	1.800	1.800	1.800	1.800	1.433	0
2022-12-22	1.800	1.800	1.800	1.800	1.433	0
2022-12-21	1.800	1.800	1.800	1.800	1.433	3,000
2022-12-20	1.800	1.800	1.800	1.800	1.433	0
2022-12-19	1.800	1.800	1.800	1.800	1.433	0
2022-12-16	1.800	1.800	1.800	1.800	1.433	0
2022-12-15	1.800	1.800	1.800	1.800	1.433	0
2022-12-14	1.800	1.800	1.800	1.800	1.433	9,000
2022-12-13	1.850	1.850	1.850	1.850	1.473	0
2022-12-12	1.850	1.850	1.850	1.850	1.473	0
2022-12-09	1.850	1.850	1.850	1.850	1.473	21,000
2022-12-08	1.850	1.850	1.850	1.850	1.473	0
2022-12-07	1.850	1.850	1.850	1.850	1.473	18,000
2022-12-06	1.850	1.850	1.850	1.850	1.473	0
2022-12-05	1.850	1.850	1.850	1.850	1.473	0
2022-12-02	1.850	1.850	1.850	1.850	1.473	0
2022-12-01	1.850	1.850	1.850	1.850	1.473	0
2022-11-30	1.850	1.850	1.850	1.850	1.473	0
2022-11-29	1.850	1.850	1.850	1.850	1.473	0
2022-11-28	1.850	1.850	1.850	1.850	1.473	0
2022-11-25	1.850	1.850	1.850	1.850	1.473	0
2022-11-24	1.850	1.850	1.850	1.850	1.473	6,000
2022-11-23	1.850	1.850	1.850	1.850	1.473	0
2022-11-22	1.870	1.870	1.870	1.870	1.489	0

← NewerPage 16 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.