Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.366 | 3,200 |
| 2025-08-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.394 | 0 |
| 2025-07-31 | 3.660 | 3.660 | 3.660 | 3.660 | 3.451 | 0 |
| 2025-07-30 | 3.660 | 3.660 | 3.660 | 3.660 | 3.451 | 0 |
| 2025-07-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.451 | 4,000 |
| 2025-07-28 | 3.400 | 3.680 | 3.400 | 3.660 | 3.451 | 19,600 |
| 2025-07-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.206 | 1,200 |
| 2025-07-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.253 | 0 |
| 2025-07-23 | 3.500 | 3.500 | 3.400 | 3.400 | 3.206 | 10,400 |
| 2025-07-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 0 |
| 2025-07-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 6,000 |
| 2025-07-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 0 |
| 2025-07-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 3,600 |
| 2025-07-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.196 | 11,200 |
| 2025-07-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 5,200 |
| 2025-07-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 0 |
| 2025-07-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 400 |
| 2025-07-10 | 3.360 | 3.370 | 3.360 | 3.370 | 3.178 | 4,000 |
| 2025-07-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.168 | 0 |
| 2025-07-08 | 3.380 | 3.380 | 3.350 | 3.360 | 3.168 | 10,000 |
| 2025-07-07 | 3.370 | 3.380 | 3.370 | 3.380 | 3.187 | 2,800 |
| 2025-07-04 | 3.540 | 3.540 | 3.380 | 3.380 | 3.187 | 22,400 |
| 2025-07-03 | 3.570 | 3.570 | 3.550 | 3.550 | 3.347 | 1,600 |
| 2025-07-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.385 | 12,400 |
| 2025-06-30 | 3.300 | 3.600 | 3.300 | 3.590 | 3.385 | 73,600 |
| 2025-06-27 | 3.190 | 3.330 | 2.990 | 3.310 | 3.121 | 67,200 |
| 2025-06-26 | 3.060 | 3.190 | 3.060 | 3.190 | 3.008 | 54,800 |
| 2025-06-25 | 3.090 | 3.090 | 3.090 | 3.090 | 2.914 | 800 |
| 2025-06-24 | 3.480 | 3.480 | 2.800 | 3.070 | 2.895 | 9,200 |
| 2025-06-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-06-20 | 3.490 | 3.490 | 3.100 | 3.100 | 2.923 | 1,200 |
| 2025-06-19 | 3.200 | 3.200 | 3.190 | 3.190 | 3.008 | 4,000 |
| 2025-06-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-06-17 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 0 |
| 2025-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-06-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-06-10 | 3.200 | 3.210 | 3.200 | 3.210 | 3.027 | 7,200 |
| 2025-06-09 | 3.080 | 3.200 | 3.080 | 3.200 | 3.017 | 2,800 |
| 2025-06-06 | 3.190 | 3.200 | 3.190 | 3.200 | 3.017 | 15,600 |
| 2025-06-05 | 3.050 | 3.200 | 3.050 | 3.200 | 3.017 | 35,600 |
| 2025-06-04 | 3.030 | 3.030 | 3.030 | 3.030 | 2.857 | 800 |
| 2025-06-03 | 3.020 | 3.020 | 3.020 | 3.020 | 2.848 | 800 |
| 2025-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
| 2025-05-30 | 2.990 | 2.990 | 2.990 | 2.990 | 2.819 | 0 |
| 2025-05-29 | 2.990 | 2.990 | 2.990 | 2.990 | 2.819 | 400 |
| 2025-05-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.819 | 0 |
| 2025-05-27 | 2.800 | 2.990 | 2.800 | 2.990 | 2.819 | 6,400 |
| 2025-05-26 | 2.990 | 3.000 | 2.990 | 2.990 | 2.819 | 3,200 |
| 2025-05-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.819 | 0 |
| 2025-05-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.819 | 0 |
| 2025-05-21 | 2.880 | 3.030 | 2.880 | 2.990 | 2.819 | 20,800 |
| 2025-05-20 | 2.710 | 2.800 | 2.700 | 2.800 | 2.640 | 52,800 |
| 2025-05-19 | 3.010 | 3.010 | 3.010 | 3.010 | 2.838 | 4,800 |
| 2025-05-16 | 3.010 | 3.010 | 3.010 | 3.010 | 2.838 | 0 |
| 2025-05-15 | 3.010 | 3.010 | 3.010 | 3.010 | 2.838 | 3,200 |
| 2025-05-14 | 3.010 | 3.010 | 2.990 | 3.000 | 2.829 | 15,600 |
| 2025-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
| 2025-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
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.