Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.870	1.870	1.870	1.870	1.489	0
2022-11-21	1.870	1.870	1.870	1.870	1.489	0
2022-11-18	1.870	1.870	1.870	1.870	1.489	3,000
2022-11-17	1.770	1.770	1.770	1.770	1.409	0
2022-11-16	1.770	1.770	1.770	1.770	1.409	0
2022-11-15	1.770	1.770	1.770	1.770	1.409	0
2022-11-14	1.770	1.770	1.770	1.770	1.409	0
2022-11-11	1.770	1.770	1.770	1.770	1.409	0
2022-11-10	1.770	1.770	1.770	1.770	1.409	0
2022-11-09	1.770	1.770	1.770	1.770	1.409	0
2022-11-08	1.770	1.770	1.770	1.770	1.409	0
2022-11-07	1.750	1.770	1.750	1.770	1.409	9,000
2022-11-04	1.720	1.720	1.720	1.720	1.370	9,000
2022-11-03	1.880	1.880	1.880	1.880	1.497	0
2022-11-02	1.880	1.880	1.880	1.880	1.497	0
2022-11-01	1.880	1.880	1.880	1.880	1.497	0
2022-10-31	1.880	1.880	1.880	1.880	1.497	0
2022-10-28	1.880	1.880	1.880	1.880	1.497	0
2022-10-27	1.880	1.880	1.880	1.880	1.497	0
2022-10-26	1.880	1.880	1.880	1.880	1.497	0
2022-10-25	1.880	1.880	1.880	1.880	1.497	0
2022-10-24	1.880	1.880	1.880	1.880	1.497	0
2022-10-21	1.880	1.880	1.880	1.880	1.497	0
2022-10-20	1.880	1.880	1.880	1.880	1.497	0
2022-10-19	1.880	1.880	1.880	1.880	1.497	0
2022-10-18	1.880	1.880	1.880	1.880	1.497	0
2022-10-17	1.880	1.880	1.880	1.880	1.497	6,000
2022-10-14	1.890	1.890	1.890	1.890	1.505	9,000
2022-10-13	1.890	1.890	1.890	1.890	1.505	15,000
2022-10-12	1.890	1.890	1.890	1.890	1.505	0
2022-10-11	1.890	1.890	1.890	1.890	1.505	6,000
2022-10-10	1.890	1.890	1.890	1.890	1.505	0
2022-10-07	1.890	1.890	1.890	1.890	1.505	0
2022-10-06	1.890	1.890	1.890	1.890	1.505	0
2022-10-05	1.890	1.890	1.890	1.890	1.505	12,000
2022-10-03	1.900	1.900	1.900	1.900	1.513	0
2022-09-30	1.900	1.900	1.900	1.900	1.513	0
2022-09-29	1.900	1.900	1.900	1.900	1.513	0
2022-09-28	1.900	1.900	1.900	1.900	1.513	42,000
2022-09-27	1.900	1.900	1.900	1.900	1.513	0
2022-09-26	1.900	1.900	1.900	1.900	1.513	0
2022-09-23	1.900	1.900	1.900	1.900	1.513	0
2022-09-22	1.900	1.900	1.900	1.900	1.513	0
2022-09-21	1.900	1.900	1.900	1.900	1.513	0
2022-09-20	1.900	1.900	1.900	1.900	1.513	0
2022-09-19	1.900	1.900	1.900	1.900	1.513	15,000
2022-09-16	1.900	1.900	1.900	1.900	1.513	3,339
2022-09-15	1.900	1.900	1.900	1.900	1.513	0
2022-09-14	1.900	1.900	1.900	1.900	1.513	0
2022-09-13	1.900	1.900	1.900	1.900	1.513	0
2022-09-09	1.900	1.900	1.900	1.900	1.513	0
2022-09-08	1.900	1.900	1.900	1.900	1.513	0
2022-09-07	1.900	1.900	1.900	1.900	1.513	0
2022-09-06	1.900	1.900	1.900	1.900	1.513	0
2022-09-05	1.900	1.900	1.900	1.900	1.493	0
2022-09-02	1.900	1.900	1.900	1.900	1.493	0
2022-09-01	1.900	1.900	1.900	1.900	1.493	0
2022-08-31	1.900	1.900	1.900	1.900	1.493	0
2022-08-30	1.900	1.900	1.900	1.900	1.493	0
2022-08-29	1.900	1.900	1.900	1.900	1.493	0

← NewerPage 17 of 21 · 1,234 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.