Tian Tu Capital Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.000	6.000	5.510	5.510	5.195	417,200
2023-11-15	5.900	6.000	5.590	5.840	5.507	264,800
2023-11-14	5.900	6.000	5.600	5.830	5.497	488,400
2023-11-13	6.190	6.190	5.560	6.010	5.667	371,600
2023-11-10	5.990	5.990	5.560	5.840	5.507	149,200
2023-11-09	6.500	6.500	5.600	5.890	5.554	272,400
2023-11-08	5.890	6.000	5.530	5.770	5.441	327,200
2023-11-07	5.350	5.700	5.250	5.600	5.280	291,200
2023-11-06	5.340	5.350	5.070	5.280	4.979	171,600
2023-11-03	5.200	5.300	5.100	5.270	4.969	214,800
2023-11-02	5.070	5.260	4.830	5.090	4.799	260,000
2023-11-01	5.280	5.280	4.960	5.070	4.781	162,400
2023-10-31	5.330	5.330	4.780	5.090	4.799	197,600
2023-10-30	5.480	5.480	5.000	5.070	4.781	185,200
2023-10-27	5.100	5.100	4.900	4.990	4.705	318,400
2023-10-26	4.690	4.830	4.600	4.660	4.394	123,200
2023-10-25	4.510	4.700	4.440	4.690	4.422	411,600
2023-10-24	4.200	4.390	4.200	4.340	4.092	601,200
2023-10-20	4.300	4.300	4.160	4.260	4.017	266,800
2023-10-19	4.480	4.480	4.080	4.160	3.922	609,200
2023-10-18	4.100	4.170	4.030	4.130	3.894	452,400
2023-10-17	4.060	4.300	4.020	4.100	3.866	310,400
2023-10-16	4.000	4.200	3.870	4.060	3.828	177,200
2023-10-13	4.230	4.230	3.950	4.000	3.772	511,200
2023-10-12	4.520	4.520	4.160	4.230	3.989	336,800
2023-10-11	4.850	4.850	4.360	4.520	4.262	406,800
2023-10-10	4.250	4.960	4.120	4.850	4.573	928,800
2023-10-09	4.840	4.840	4.120	4.120	3.885	372,000
2023-10-06	5.390	5.520	4.490	4.880	4.601	2,049,600

← NewerPage 13 of 13 · 749 trading days

Stock splits

No stock splits on record.

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.