Tan Chong International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.020	2.030	2.020	2.030	1.554	18,000
2021-12-01	2.020	2.020	2.020	2.020	1.546	0
2021-11-30	2.020	2.020	2.010	2.010	1.539	18,000
2021-11-29	2.030	2.030	2.020	2.030	1.554	393,000
2021-11-26	2.030	2.030	2.000	2.000	1.531	180,000
2021-11-25	2.030	2.030	2.020	2.030	1.554	321,000
2021-11-24	2.010	2.010	2.010	2.010	1.539	6,000
2021-11-23	2.010	2.010	2.010	2.010	1.539	6,000
2021-11-22	2.000	2.000	2.000	2.000	1.531	0
2021-11-19	2.000	2.000	2.000	2.000	1.531	0
2021-11-18	2.000	2.000	2.000	2.000	1.531	90,000
2021-11-17	2.010	2.010	2.000	2.000	1.531	72,000
2021-11-16	2.010	2.010	2.010	2.010	1.539	0
2021-11-15	2.010	2.010	2.010	2.010	1.539	0
2021-11-12	2.010	2.010	2.010	2.010	1.539	0
2021-11-11	2.010	2.010	2.010	2.010	1.539	0
2021-11-10	2.010	2.010	2.010	2.010	1.539	150,000
2021-11-09	2.010	2.010	2.010	2.010	1.539	0
2021-11-08	2.010	2.010	2.010	2.010	1.539	0
2021-11-05	2.010	2.010	2.010	2.010	1.539	13,986
2021-11-04	2.010	2.010	2.010	2.010	1.539	0
2021-11-03	2.010	2.010	2.010	2.010	1.539	0
2021-11-02	2.010	2.010	2.010	2.010	1.539	0
2021-11-01	2.010	2.010	2.010	2.010	1.539	0
2021-10-29	2.010	2.010	2.010	2.010	1.539	0
2021-10-28	2.010	2.010	2.010	2.010	1.539	0
2021-10-27	2.010	2.010	2.010	2.010	1.539	0
2021-10-26	2.010	2.010	2.010	2.010	1.539	0
2021-10-25	2.010	2.010	2.010	2.010	1.539	0
2021-10-22	2.010	2.010	2.010	2.010	1.539	0
2021-10-21	2.010	2.010	2.010	2.010	1.539	0
2021-10-20	2.020	2.020	2.010	2.010	1.539	58,986
2021-10-19	2.020	2.020	2.020	2.020	1.546	0
2021-10-18	2.020	2.020	2.020	2.020	1.546	6,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.