Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
| 2025-05-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
| 2025-05-07 | 3.010 | 3.010 | 3.000 | 3.000 | 2.829 | 2,800 |
| 2025-05-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 0 |
| 2025-05-02 | 2.970 | 2.970 | 2.950 | 2.950 | 2.782 | 9,200 |
| 2025-04-30 | 2.960 | 2.960 | 2.960 | 2.960 | 2.791 | 0 |
| 2025-04-29 | 2.950 | 2.960 | 2.950 | 2.960 | 2.791 | 6,800 |
| 2025-04-28 | 2.740 | 2.740 | 2.740 | 2.740 | 2.584 | 0 |
| 2025-04-25 | 2.740 | 2.740 | 2.740 | 2.740 | 2.584 | 0 |
| 2025-04-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.584 | 800 |
| 2025-04-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.584 | 0 |
| 2025-04-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.584 | 4,000 |
| 2025-04-17 | 2.920 | 2.920 | 2.680 | 2.740 | 2.584 | 10,000 |
| 2025-04-16 | 3.100 | 3.100 | 2.900 | 2.920 | 2.753 | 68,400 |
| 2025-04-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-04-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-04-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-04-10 | 3.090 | 3.100 | 3.090 | 3.100 | 2.923 | 101,600 |
| 2025-04-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 3,600 |
| 2025-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 8,400 |
| 2025-04-07 | 3.170 | 3.170 | 3.000 | 3.010 | 2.838 | 12,800 |
| 2025-04-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.036 | 0 |
| 2025-04-02 | 3.450 | 3.450 | 3.220 | 3.220 | 3.036 | 12,000 |
| 2025-04-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.442 | 400 |
| 2025-03-31 | 3.350 | 3.800 | 3.350 | 3.650 | 3.442 | 47,600 |
| 2025-03-28 | 3.280 | 3.350 | 3.040 | 3.350 | 3.159 | 50,400 |
| 2025-03-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.093 | 0 |
| 2025-03-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.093 | 0 |
| 2025-03-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.093 | 400 |
| 2025-03-24 | 3.270 | 3.280 | 3.270 | 3.280 | 3.093 | 12,400 |
| 2025-03-21 | 3.110 | 3.280 | 3.110 | 3.280 | 3.093 | 4,400 |
| 2025-03-20 | 3.600 | 3.600 | 2.530 | 3.090 | 2.914 | 3,200 |
| 2025-03-19 | 3.600 | 3.600 | 3.590 | 3.590 | 3.385 | 2,800 |
| 2025-03-18 | 3.480 | 3.480 | 3.480 | 3.480 | 3.281 | 0 |
| 2025-03-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.281 | 0 |
| 2025-03-14 | 3.500 | 3.500 | 3.480 | 3.480 | 3.281 | 14,000 |
| 2025-03-13 | 3.320 | 3.340 | 3.320 | 3.340 | 3.149 | 60,000 |
| 2025-03-12 | 3.200 | 3.320 | 3.200 | 3.320 | 3.130 | 66,800 |
| 2025-03-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 0 |
| 2025-03-10 | 3.200 | 3.200 | 3.190 | 3.200 | 3.017 | 44,400 |
| 2025-03-07 | 3.270 | 3.280 | 3.190 | 3.200 | 3.017 | 37,600 |
| 2025-03-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.093 | 1,200 |
| 2025-03-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 1,600 |
| 2025-03-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 0 |
| 2025-03-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.112 | 8,000 |
| 2025-02-28 | 2.700 | 3.300 | 2.500 | 3.300 | 3.112 | 54,800 |
| 2025-02-27 | 2.690 | 3.000 | 2.690 | 2.830 | 2.668 | 45,200 |
| 2025-02-26 | 3.130 | 3.130 | 3.110 | 3.130 | 2.951 | 4,400 |
| 2025-02-25 | 3.130 | 3.130 | 3.130 | 3.130 | 2.951 | 0 |
| 2025-02-24 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 0 |
| 2025-02-21 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 0 |
| 2025-02-20 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 0 |
| 2025-02-19 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 62,800 |
| 2025-02-18 | 3.140 | 3.140 | 3.120 | 3.140 | 2.961 | 40,800 |
| 2025-02-17 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 6,000 |
| 2025-02-14 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 0 |
| 2025-02-13 | 3.140 | 3.140 | 3.110 | 3.140 | 2.961 | 10,400 |
| 2025-02-12 | 3.140 | 3.140 | 3.140 | 3.140 | 2.961 | 10,800 |
| 2025-02-11 | 3.210 | 3.210 | 3.140 | 3.140 | 2.961 | 68,400 |
| 2025-02-10 | 3.300 | 3.300 | 3.150 | 3.150 | 2.970 | 19,600 |
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.