Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.480 | 4.700 | 4.480 | 4.640 | 4.375 | 32,400 |
| 2024-02-14 | 4.420 | 4.650 | 4.420 | 4.650 | 4.385 | 8,000 |
| 2024-02-09 | 4.400 | 4.700 | 4.340 | 4.700 | 4.432 | 4,800 |
| 2024-02-08 | 4.400 | 4.440 | 4.380 | 4.400 | 4.149 | 1,230,800 |
| 2024-02-07 | 4.890 | 4.910 | 4.400 | 4.550 | 4.290 | 173,200 |
| 2024-02-06 | 4.370 | 4.990 | 4.370 | 4.780 | 4.507 | 141,600 |
| 2024-02-05 | 4.380 | 4.380 | 4.010 | 4.380 | 4.130 | 17,200 |
| 2024-02-02 | 4.380 | 4.380 | 4.330 | 4.330 | 4.083 | 4,400 |
| 2024-02-01 | 4.660 | 5.320 | 4.450 | 4.540 | 4.281 | 133,200 |
| 2024-01-31 | 4.540 | 4.660 | 4.440 | 4.660 | 4.394 | 6,800 |
| 2024-01-30 | 4.530 | 4.530 | 4.530 | 4.530 | 4.271 | 0 |
| 2024-01-29 | 4.640 | 4.640 | 4.530 | 4.530 | 4.271 | 31,600 |
| 2024-01-26 | 4.730 | 4.740 | 4.730 | 4.740 | 4.469 | 3,200 |
| 2024-01-25 | 4.710 | 4.820 | 4.660 | 4.820 | 4.545 | 45,600 |
| 2024-01-24 | 5.220 | 5.220 | 4.650 | 4.820 | 4.545 | 160,400 |
| 2024-01-23 | 4.830 | 5.900 | 4.600 | 4.730 | 4.460 | 1,460,800 |
| 2024-01-22 | 4.750 | 4.880 | 4.630 | 4.830 | 4.554 | 21,200 |
| 2024-01-19 | 4.630 | 5.090 | 4.530 | 4.990 | 4.705 | 23,600 |
| 2024-01-18 | 4.770 | 4.870 | 4.700 | 4.790 | 4.517 | 19,600 |
| 2024-01-17 | 5.000 | 5.000 | 4.820 | 4.840 | 4.564 | 114,800 |
| 2024-01-16 | 4.920 | 5.030 | 4.900 | 5.020 | 4.733 | 8,400 |
| 2024-01-15 | 4.880 | 4.990 | 4.880 | 4.990 | 4.705 | 40,000 |
| 2024-01-12 | 5.010 | 5.010 | 4.950 | 4.950 | 4.667 | 2,400 |
| 2024-01-11 | 4.930 | 5.550 | 4.800 | 5.260 | 4.960 | 160,800 |
| 2024-01-10 | 4.990 | 5.030 | 4.800 | 4.970 | 4.686 | 58,800 |
| 2024-01-09 | 4.750 | 5.190 | 4.750 | 5.190 | 4.894 | 24,000 |
| 2024-01-08 | 5.050 | 5.050 | 5.050 | 5.050 | 4.762 | 400 |
| 2024-01-05 | 5.050 | 5.120 | 4.850 | 5.050 | 4.762 | 57,600 |
| 2024-01-04 | 6.180 | 6.180 | 4.810 | 5.050 | 4.762 | 50,800 |
| 2024-01-03 | 6.290 | 6.290 | 5.260 | 5.380 | 5.073 | 39,200 |
| 2024-01-02 | 6.800 | 6.800 | 5.670 | 5.670 | 5.346 | 167,600 |
| 2023-12-29 | 6.390 | 6.570 | 6.200 | 6.570 | 6.195 | 165,200 |
| 2023-12-28 | 6.150 | 6.390 | 6.020 | 6.390 | 6.025 | 37,200 |
| 2023-12-27 | 6.200 | 6.200 | 5.810 | 6.190 | 5.837 | 51,200 |
| 2023-12-22 | 5.850 | 6.300 | 5.620 | 6.190 | 5.837 | 228,400 |
| 2023-12-21 | 6.540 | 6.540 | 5.910 | 6.090 | 5.742 | 178,000 |
| 2023-12-20 | 5.710 | 6.800 | 5.670 | 6.540 | 6.167 | 676,800 |
| 2023-12-19 | 5.500 | 5.890 | 5.230 | 5.890 | 5.554 | 238,400 |
| 2023-12-18 | 5.210 | 5.620 | 5.080 | 5.550 | 5.233 | 198,800 |
| 2023-12-15 | 5.200 | 5.590 | 5.170 | 5.590 | 5.271 | 155,600 |
| 2023-12-14 | 5.100 | 5.400 | 4.880 | 5.400 | 5.092 | 248,000 |
| 2023-12-13 | 4.990 | 5.250 | 4.720 | 5.100 | 4.809 | 107,200 |
| 2023-12-12 | 5.200 | 5.200 | 4.900 | 5.020 | 4.733 | 4,000 |
| 2023-12-11 | 4.820 | 5.450 | 4.820 | 5.210 | 4.913 | 55,600 |
| 2023-12-08 | 4.810 | 5.250 | 4.620 | 5.210 | 4.913 | 600,000 |
| 2023-12-07 | 5.250 | 5.250 | 4.610 | 4.990 | 4.705 | 94,000 |
| 2023-12-06 | 4.610 | 5.160 | 4.610 | 5.050 | 4.762 | 500,000 |
| 2023-12-05 | 4.800 | 4.930 | 4.600 | 4.610 | 4.347 | 32,000 |
| 2023-12-04 | 5.070 | 5.070 | 4.350 | 4.930 | 4.649 | 354,400 |
| 2023-12-01 | 4.890 | 5.090 | 4.510 | 5.070 | 4.781 | 149,600 |
| 2023-11-30 | 5.100 | 5.100 | 4.800 | 4.890 | 4.611 | 42,800 |
| 2023-11-29 | 5.000 | 5.200 | 4.500 | 4.740 | 4.469 | 295,600 |
| 2023-11-28 | 5.330 | 5.330 | 4.520 | 4.890 | 4.611 | 298,800 |
| 2023-11-27 | 4.900 | 4.900 | 4.650 | 4.900 | 4.620 | 83,600 |
| 2023-11-24 | 5.340 | 5.340 | 4.920 | 4.950 | 4.667 | 107,600 |
| 2023-11-23 | 5.210 | 5.700 | 5.060 | 5.100 | 4.809 | 205,600 |
| 2023-11-22 | 5.200 | 5.290 | 4.860 | 5.150 | 4.856 | 165,200 |
| 2023-11-21 | 5.600 | 5.690 | 5.180 | 5.180 | 4.884 | 208,000 |
| 2023-11-20 | 5.960 | 5.960 | 5.290 | 5.440 | 5.129 | 273,200 |
| 2023-11-17 | 5.990 | 5.990 | 4.990 | 5.600 | 5.280 | 318,800 |
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.