Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 1,200 |
| 2024-08-08 | 2.890 | 2.890 | 2.890 | 2.890 | 2.725 | 400 |
| 2024-08-07 | 2.890 | 2.890 | 2.890 | 2.890 | 2.725 | 0 |
| 2024-08-06 | 2.900 | 2.900 | 2.890 | 2.890 | 2.725 | 10,000 |
| 2024-08-05 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-08-02 | 3.000 | 3.000 | 2.980 | 2.980 | 2.810 | 1,600 |
| 2024-08-01 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 1,200 |
| 2024-07-31 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 800 |
| 2024-07-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 400 |
| 2024-07-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-07-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-07-25 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 1,200 |
| 2024-07-24 | 3.020 | 3.020 | 2.980 | 2.980 | 2.810 | 24,400 |
| 2024-07-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 0 |
| 2024-07-22 | 3.340 | 3.350 | 3.300 | 3.300 | 3.112 | 7,600 |
| 2024-07-19 | 3.290 | 3.500 | 2.990 | 3.340 | 3.149 | 122,400 |
| 2024-07-18 | 3.090 | 3.300 | 2.980 | 3.300 | 3.112 | 65,600 |
| 2024-07-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 12,800 |
| 2024-07-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 400 |
| 2024-07-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-07-12 | 2.980 | 2.990 | 2.980 | 2.980 | 2.810 | 72,800 |
| 2024-07-11 | 2.980 | 2.980 | 2.970 | 2.980 | 2.810 | 12,800 |
| 2024-07-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 400 |
| 2024-07-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 400 |
| 2024-07-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 400 |
| 2024-07-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 400 |
| 2024-07-04 | 3.170 | 3.170 | 3.000 | 3.000 | 2.829 | 117,200 |
| 2024-07-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.206 | 0 |
| 2024-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.206 | 0 |
| 2024-06-28 | 3.300 | 3.600 | 3.300 | 3.400 | 3.206 | 12,800 |
| 2024-06-27 | 3.500 | 3.500 | 3.300 | 3.300 | 3.112 | 6,000 |
| 2024-06-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.074 | 0 |
| 2024-06-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.074 | 0 |
| 2024-06-24 | 3.290 | 3.400 | 3.210 | 3.280 | 3.093 | 12,800 |
| 2024-06-21 | 3.010 | 3.010 | 2.980 | 3.000 | 2.829 | 2,800 |
| 2024-06-20 | 3.070 | 3.070 | 3.010 | 3.010 | 2.838 | 18,800 |
| 2024-06-19 | 3.170 | 3.170 | 3.170 | 3.170 | 2.989 | 0 |
| 2024-06-18 | 3.170 | 3.180 | 3.170 | 3.170 | 2.989 | 14,400 |
| 2024-06-17 | 3.170 | 3.170 | 3.170 | 3.170 | 2.989 | 0 |
| 2024-06-14 | 3.170 | 3.170 | 3.170 | 3.170 | 2.989 | 400 |
| 2024-06-13 | 3.170 | 3.170 | 3.170 | 3.170 | 2.989 | 400 |
| 2024-06-12 | 3.030 | 3.170 | 3.030 | 3.170 | 2.989 | 5,200 |
| 2024-06-11 | 3.180 | 3.180 | 3.090 | 3.160 | 2.980 | 16,400 |
| 2024-06-07 | 3.480 | 3.480 | 3.260 | 3.260 | 3.074 | 15,200 |
| 2024-06-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.404 | 0 |
| 2024-06-05 | 3.590 | 3.620 | 3.590 | 3.610 | 3.404 | 25,600 |
| 2024-06-04 | 3.510 | 3.690 | 3.320 | 3.500 | 3.300 | 91,600 |
| 2024-06-03 | 3.510 | 3.700 | 3.270 | 3.670 | 3.460 | 27,200 |
| 2024-05-31 | 3.690 | 3.700 | 3.690 | 3.700 | 3.489 | 8,000 |
| 2024-05-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 400 |
| 2024-05-29 | 3.410 | 3.410 | 3.310 | 3.310 | 3.121 | 14,000 |
| 2024-05-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.244 | 1,600 |
| 2024-05-27 | 3.310 | 3.600 | 3.300 | 3.470 | 3.272 | 2,000 |
| 2024-05-24 | 3.670 | 3.670 | 3.600 | 3.600 | 3.394 | 23,200 |
| 2024-05-23 | 4.030 | 4.030 | 4.030 | 4.030 | 3.800 | 0 |
| 2024-05-22 | 3.900 | 4.050 | 3.870 | 4.030 | 3.800 | 108,800 |
| 2024-05-21 | 3.540 | 3.590 | 3.340 | 3.500 | 3.300 | 77,600 |
| 2024-05-20 | 3.560 | 3.560 | 3.540 | 3.540 | 3.338 | 6,000 |
| 2024-05-17 | 3.600 | 3.600 | 3.560 | 3.560 | 3.357 | 41,200 |
| 2024-05-16 | 3.900 | 3.900 | 3.560 | 3.580 | 3.376 | 22,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1739 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.