Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.900	1.900	1.900	1.900	1.493	0
2022-08-25	1.890	1.890	1.890	1.890	1.485	0
2022-08-24	1.890	1.890	1.890	1.890	1.485	0
2022-08-23	1.890	1.890	1.890	1.890	1.485	0
2022-08-22	1.890	1.890	1.890	1.890	1.485	0
2022-08-19	1.890	1.890	1.890	1.890	1.485	0
2022-08-18	1.890	1.890	1.890	1.890	1.485	0
2022-08-17	1.890	1.890	1.890	1.890	1.485	18,000
2022-08-16	1.900	1.900	1.900	1.900	1.493	0
2022-08-15	1.900	1.900	1.900	1.900	1.493	0
2022-08-12	1.900	1.900	1.900	1.900	1.493	0
2022-08-11	1.900	1.900	1.900	1.900	1.493	0
2022-08-10	1.900	1.900	1.900	1.900	1.493	0
2022-08-09	1.900	1.900	1.900	1.900	1.493	0
2022-08-08	1.900	1.900	1.900	1.900	1.493	72,000
2022-08-05	1.900	1.900	1.900	1.900	1.493	0
2022-08-04	1.900	1.900	1.900	1.900	1.493	6,000
2022-08-03	1.900	1.900	1.900	1.900	1.493	0
2022-08-02	1.900	1.900	1.900	1.900	1.493	0
2022-08-01	1.900	1.900	1.900	1.900	1.493	30,000
2022-07-29	1.900	1.900	1.900	1.900	1.493	42,000
2022-07-28	1.900	1.900	1.900	1.900	1.493	3,000
2022-07-27	1.900	1.900	1.900	1.900	1.493	0
2022-07-26	1.900	1.900	1.900	1.900	1.493	15,000
2022-07-25	1.900	1.900	1.900	1.900	1.493	21,000
2022-07-22	1.900	1.900	1.900	1.900	1.493	0
2022-07-21	1.890	1.900	1.890	1.900	1.493	27,000
2022-07-20	1.890	1.890	1.890	1.890	1.485	0
2022-07-19	1.890	1.890	1.890	1.890	1.485	0
2022-07-18	1.890	1.890	1.890	1.890	1.485	0
2022-07-15	1.890	1.890	1.890	1.890	1.485	0
2022-07-14	1.890	1.890	1.890	1.890	1.485	0
2022-07-13	1.890	1.890	1.890	1.890	1.485	0
2022-07-12	1.890	1.890	1.890	1.890	1.485	0
2022-07-11	1.890	1.890	1.890	1.890	1.485	0
2022-07-08	1.890	1.890	1.890	1.890	1.485	0
2022-07-07	1.870	1.890	1.870	1.890	1.485	3,000
2022-07-06	1.870	1.870	1.870	1.870	1.469	3,000
2022-07-05	1.880	1.880	1.880	1.880	1.477	0
2022-07-04	1.880	1.880	1.880	1.880	1.477	0
2022-06-30	1.880	1.880	1.880	1.880	1.477	0
2022-06-29	1.880	1.880	1.880	1.880	1.477	0
2022-06-28	1.870	1.870	1.870	1.870	1.469	0
2022-06-27	1.870	1.870	1.870	1.870	1.469	0
2022-06-24	1.870	1.870	1.870	1.870	1.469	0
2022-06-23	1.870	1.870	1.870	1.870	1.469	0
2022-06-22	1.870	1.870	1.870	1.870	1.469	3,000
2022-06-21	1.940	1.940	1.940	1.940	1.524	0
2022-06-20	1.940	1.940	1.940	1.940	1.524	0
2022-06-17	1.940	1.940	1.940	1.940	1.524	0
2022-06-16	1.940	1.940	1.940	1.940	1.524	0
2022-06-15	1.940	1.940	1.940	1.940	1.524	0
2022-06-14	1.940	1.940	1.940	1.940	1.524	0
2022-06-13	1.940	1.940	1.940	1.940	1.524	0
2022-06-10	1.940	1.940	1.940	1.940	1.524	0
2022-06-09	1.940	1.940	1.940	1.940	1.524	0
2022-06-08	1.940	1.940	1.940	1.940	1.524	0
2022-06-07	1.940	1.940	1.940	1.940	1.524	0
2022-06-06	1.940	1.940	1.940	1.940	1.524	0
2022-06-02	1.940	1.940	1.940	1.940	1.524	6,000

← NewerPage 18 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.