Tic Tac Intl Hldg Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | 132,000 |
| 2024-05-14 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 740,000 |
| 2024-05-13 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 400,000 |
| 2024-05-10 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-05-09 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-05-08 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-05-07 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-05-06 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 72,000 |
| 2024-05-03 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 48,000 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-25 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 96,000 |
| 2024-04-24 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 4,000 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-22 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-04-19 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-04-18 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 4,000 |
| 2024-04-17 | 0.038 | 0.039 | 0.032 | 0.038 | 0.038 | 692,000 |
| 2024-04-16 | 0.046 | 0.048 | 0.044 | 0.044 | 0.044 | 276,000 |
| 2024-04-15 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 0 |
| 2024-04-12 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 0 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-09 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-04-08 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-04-05 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-04-03 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-04-02 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-28 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-27 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | 0 |
| 2024-03-26 | 0.040 | 0.049 | 0.040 | 0.049 | 0.049 | 170,000 |
| 2024-03-25 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-03-22 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-03-21 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 24,000 |
| 2024-03-20 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-19 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-03-18 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 4,000 |
| 2024-03-15 | 0.047 | 0.050 | 0.047 | 0.048 | 0.048 | 360,000 |
| 2024-03-14 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-03-13 | 0.045 | 0.045 | 0.037 | 0.037 | 0.037 | 560,000 |
| 2024-03-12 | 0.036 | 0.047 | 0.034 | 0.036 | 0.036 | 476,000 |
| 2024-03-11 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 80,000 |
| 2024-03-08 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-03-07 | 0.042 | 0.042 | 0.041 | 0.041 | 0.041 | 12,000 |
| 2024-03-06 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-03-05 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-03-04 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 0 |
| 2024-03-01 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 304,000 |
| 2024-02-29 | 0.040 | 0.045 | 0.038 | 0.038 | 0.038 | 5,812,000 |
| 2024-02-28 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 4,000 |
| 2024-02-27 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-02-26 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-02-23 | 0.047 | 0.050 | 0.042 | 0.048 | 0.048 | 444,000 |
| 2024-02-22 | 0.052 | 0.052 | 0.046 | 0.051 | 0.051 | 508,000 |
| 2024-02-21 | 0.058 | 0.072 | 0.057 | 0.064 | 0.064 | 428,000 |
| 2024-02-20 | 0.046 | 0.059 | 0.045 | 0.058 | 0.058 | 1,028,000 |
| 2024-02-19 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-02-16 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 864,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.