Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.940	1.940	1.940	1.940	1.524	0
2022-05-31	1.940	1.940	1.940	1.940	1.524	0
2022-05-30	1.940	1.940	1.940	1.940	1.524	0
2022-05-27	1.940	1.940	1.940	1.940	1.524	0
2022-05-26	1.930	1.940	1.930	1.940	1.485	3,000
2022-05-25	1.900	1.930	1.900	1.930	1.478	60,000
2022-05-24	1.900	1.900	1.900	1.900	1.455	0
2022-05-23	1.900	1.900	1.900	1.900	1.455	0
2022-05-20	1.900	1.900	1.900	1.900	1.455	0
2022-05-19	1.900	1.900	1.900	1.900	1.455	0
2022-05-18	1.900	1.900	1.900	1.900	1.455	0
2022-05-17	1.900	1.900	1.900	1.900	1.455	3,000
2022-05-16	1.900	1.900	1.900	1.900	1.455	0
2022-05-13	1.900	1.900	1.900	1.900	1.455	3,000
2022-05-12	1.890	1.890	1.890	1.890	1.447	0
2022-05-11	1.880	1.890	1.880	1.890	1.447	3,000
2022-05-10	1.990	1.990	1.990	1.990	1.523	0
2022-05-06	1.990	1.990	1.990	1.990	1.523	0
2022-05-05	1.990	1.990	1.990	1.990	1.523	0
2022-05-04	1.990	1.990	1.990	1.990	1.523	0
2022-05-03	1.990	1.990	1.990	1.990	1.523	0
2022-04-29	1.990	1.990	1.990	1.990	1.523	0
2022-04-28	1.990	1.990	1.990	1.990	1.523	0
2022-04-27	1.990	1.990	1.990	1.990	1.523	0
2022-04-26	1.990	1.990	1.990	1.990	1.523	3,000
2022-04-25	1.990	1.990	1.990	1.990	1.523	6,000
2022-04-22	2.000	2.000	2.000	2.000	1.531	3,000
2022-04-21	2.020	2.020	2.020	2.020	1.546	0
2022-04-20	2.020	2.020	2.020	2.020	1.546	0
2022-04-19	2.020	2.020	2.020	2.020	1.546	81,000
2022-04-14	2.000	2.000	2.000	2.000	1.531	0
2022-04-13	2.000	2.000	2.000	2.000	1.531	0
2022-04-12	2.000	2.000	2.000	2.000	1.531	3,000
2022-04-11	2.000	2.000	2.000	2.000	1.531	0
2022-04-08	2.000	2.000	2.000	2.000	1.531	0
2022-04-07	2.000	2.000	2.000	2.000	1.531	9,000
2022-04-06	2.000	2.000	2.000	2.000	1.531	9,000
2022-04-04	2.000	2.000	2.000	2.000	1.531	9,000
2022-04-01	2.030	2.030	2.030	2.030	1.554	0
2022-03-31	2.030	2.030	2.030	2.030	1.554	0
2022-03-30	2.030	2.030	2.030	2.030	1.554	0
2022-03-29	2.030	2.030	2.030	2.030	1.554	0
2022-03-28	2.030	2.030	2.030	2.030	1.554	0
2022-03-25	2.030	2.030	2.030	2.030	1.554	6,000
2022-03-24	2.000	2.000	2.000	2.000	1.531	12,000
2022-03-23	2.000	2.000	2.000	2.000	1.531	12,000
2022-03-22	2.000	2.000	2.000	2.000	1.531	3,000
2022-03-21	1.990	1.990	1.990	1.990	1.523	0
2022-03-18	1.990	1.990	1.990	1.990	1.523	0
2022-03-17	1.990	1.990	1.990	1.990	1.523	0
2022-03-16	1.990	1.990	1.990	1.990	1.523	0
2022-03-15	1.990	1.990	1.990	1.990	1.523	0
2022-03-14	1.990	1.990	1.990	1.990	1.523	0
2022-03-11	1.990	1.990	1.990	1.990	1.523	0
2022-03-10	1.990	1.990	1.990	1.990	1.523	6,000
2022-03-09	1.990	1.990	1.990	1.990	1.523	0
2022-03-08	1.990	1.990	1.990	1.990	1.523	0
2022-03-07	1.990	1.990	1.990	1.990	1.523	0
2022-03-04	1.990	1.990	1.990	1.990	1.523	54,000
2022-03-03	2.010	2.010	2.000	2.000	1.531	54,000

← NewerPage 19 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.