Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.900 | 3.900 | 3.560 | 3.580 | 3.376 | 22,000 |
| 2024-05-14 | 3.910 | 3.910 | 3.890 | 3.890 | 3.668 | 4,000 |
| 2024-05-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.677 | 0 |
| 2024-05-10 | 4.090 | 4.090 | 3.720 | 3.900 | 3.677 | 4,800 |
| 2024-05-09 | 4.110 | 4.200 | 4.080 | 4.080 | 3.847 | 9,200 |
| 2024-05-08 | 3.610 | 4.150 | 3.600 | 3.990 | 3.762 | 10,800 |
| 2024-05-07 | 4.120 | 4.470 | 4.050 | 4.050 | 3.819 | 53,600 |
| 2024-05-06 | 4.090 | 4.530 | 4.090 | 4.410 | 4.158 | 36,400 |
| 2024-05-03 | 4.350 | 4.440 | 4.190 | 4.200 | 3.960 | 19,200 |
| 2024-05-02 | 4.510 | 4.690 | 4.330 | 4.490 | 4.234 | 17,600 |
| 2024-04-30 | 4.610 | 4.880 | 4.510 | 4.700 | 4.432 | 6,013,200 |
| 2024-04-29 | 5.000 | 5.000 | 4.670 | 4.900 | 4.620 | 7,283,600 |
| 2024-04-26 | 4.910 | 5.010 | 4.900 | 5.000 | 4.715 | 9,708,800 |
| 2024-04-25 | 4.700 | 5.100 | 4.700 | 5.100 | 4.809 | 706,800 |
| 2024-04-24 | 4.300 | 4.900 | 4.300 | 4.710 | 4.441 | 146,400 |
| 2024-04-23 | 3.650 | 4.300 | 3.650 | 4.300 | 4.055 | 53,200 |
| 2024-04-22 | 3.480 | 3.810 | 3.480 | 3.690 | 3.479 | 67,600 |
| 2024-04-19 | 3.050 | 3.700 | 3.050 | 3.520 | 3.319 | 198,400 |
| 2024-04-18 | 3.120 | 3.250 | 3.050 | 3.050 | 2.876 | 99,600 |
| 2024-04-17 | 3.800 | 3.800 | 3.060 | 3.610 | 3.404 | 115,600 |
| 2024-04-16 | 3.060 | 3.900 | 3.050 | 3.830 | 3.611 | 219,200 |
| 2024-04-15 | 3.050 | 3.060 | 3.030 | 3.050 | 2.876 | 123,600 |
| 2024-04-12 | 3.100 | 3.100 | 3.030 | 3.060 | 2.885 | 49,600 |
| 2024-04-11 | 3.100 | 3.100 | 3.080 | 3.100 | 2.923 | 18,400 |
| 2024-04-10 | 3.120 | 3.130 | 3.080 | 3.080 | 2.904 | 150,400 |
| 2024-04-09 | 3.110 | 3.130 | 3.100 | 3.130 | 2.951 | 58,000 |
| 2024-04-08 | 3.230 | 3.240 | 3.120 | 3.170 | 2.989 | 97,600 |
| 2024-04-05 | 3.100 | 3.230 | 3.100 | 3.230 | 3.046 | 6,400 |
| 2024-04-03 | 3.060 | 3.310 | 3.060 | 3.280 | 3.093 | 38,400 |
| 2024-04-02 | 3.100 | 3.290 | 3.100 | 3.140 | 2.961 | 53,200 |
| 2024-03-28 | 3.070 | 3.160 | 3.050 | 3.070 | 2.895 | 28,000 |
| 2024-03-27 | 3.020 | 3.170 | 3.020 | 3.070 | 2.895 | 22,400 |
| 2024-03-26 | 3.050 | 3.050 | 3.000 | 3.020 | 2.848 | 52,800 |
| 2024-03-25 | 3.190 | 3.200 | 3.070 | 3.070 | 2.895 | 66,000 |
| 2024-03-22 | 3.370 | 3.370 | 3.270 | 3.280 | 3.093 | 18,000 |
| 2024-03-21 | 3.400 | 3.430 | 3.360 | 3.390 | 3.196 | 67,600 |
| 2024-03-20 | 3.610 | 3.610 | 3.390 | 3.400 | 3.206 | 101,200 |
| 2024-03-19 | 3.700 | 3.700 | 3.620 | 3.620 | 3.413 | 10,400 |
| 2024-03-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.630 | 400 |
| 2024-03-15 | 4.130 | 4.130 | 3.720 | 3.850 | 3.630 | 224,000 |
| 2024-03-14 | 4.090 | 4.130 | 3.920 | 3.950 | 3.724 | 161,200 |
| 2024-03-13 | 4.460 | 4.460 | 4.000 | 4.080 | 3.847 | 501,200 |
| 2024-03-12 | 4.100 | 4.570 | 3.940 | 4.480 | 4.224 | 831,200 |
| 2024-03-11 | 3.880 | 4.030 | 3.880 | 4.020 | 3.790 | 40,000 |
| 2024-03-08 | 4.030 | 4.040 | 3.950 | 4.030 | 3.800 | 17,200 |
| 2024-03-07 | 4.030 | 4.060 | 3.990 | 4.030 | 3.800 | 24,800 |
| 2024-03-06 | 4.090 | 4.190 | 4.020 | 4.190 | 3.951 | 20,800 |
| 2024-03-05 | 4.330 | 4.330 | 3.880 | 4.000 | 3.772 | 231,200 |
| 2024-03-04 | 4.350 | 4.490 | 4.310 | 4.450 | 4.196 | 196,800 |
| 2024-03-01 | 4.410 | 4.500 | 4.210 | 4.500 | 4.243 | 27,200 |
| 2024-02-29 | 4.100 | 4.500 | 4.100 | 4.480 | 4.224 | 116,000 |
| 2024-02-28 | 4.100 | 4.100 | 4.100 | 4.100 | 3.866 | 2,000 |
| 2024-02-27 | 4.350 | 4.350 | 4.340 | 4.340 | 4.092 | 400 |
| 2024-02-26 | 4.420 | 4.510 | 4.200 | 4.360 | 4.111 | 713,200 |
| 2024-02-23 | 4.560 | 4.650 | 4.420 | 4.490 | 4.234 | 78,400 |
| 2024-02-22 | 4.630 | 4.850 | 4.430 | 4.430 | 4.177 | 163,200 |
| 2024-02-21 | 4.770 | 4.800 | 4.460 | 4.470 | 4.215 | 468,400 |
| 2024-02-20 | 4.940 | 5.000 | 4.500 | 4.700 | 4.432 | 179,600 |
| 2024-02-19 | 4.690 | 4.910 | 4.500 | 4.700 | 4.432 | 106,400 |
| 2024-02-16 | 4.550 | 4.750 | 4.380 | 4.710 | 4.441 | 144,400 |
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.