Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 6,000 |
| 2024-11-06 | 2.860 | 2.860 | 2.860 | 2.860 | 2.697 | 0 |
| 2024-11-05 | 2.860 | 2.860 | 2.860 | 2.860 | 2.697 | 0 |
| 2024-11-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.697 | 0 |
| 2024-11-01 | 2.860 | 2.860 | 2.860 | 2.860 | 2.697 | 0 |
| 2024-10-31 | 2.880 | 2.880 | 2.880 | 2.880 | 2.716 | 0 |
| 2024-10-30 | 2.880 | 2.880 | 2.880 | 2.880 | 2.716 | 0 |
| 2024-10-29 | 2.890 | 2.900 | 2.880 | 2.880 | 2.716 | 214,400 |
| 2024-10-28 | 2.790 | 2.800 | 2.790 | 2.800 | 2.640 | 52,000 |
| 2024-10-25 | 2.880 | 2.880 | 2.500 | 2.870 | 2.706 | 52,800 |
| 2024-10-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.678 | 4,000 |
| 2024-10-23 | 2.800 | 2.880 | 2.800 | 2.840 | 2.678 | 50,800 |
| 2024-10-22 | 2.880 | 2.880 | 2.800 | 2.800 | 2.640 | 400 |
| 2024-10-21 | 2.980 | 3.090 | 2.980 | 2.980 | 2.810 | 98,800 |
| 2024-10-18 | 2.610 | 2.910 | 2.600 | 2.910 | 2.744 | 8,800 |
| 2024-10-17 | 2.560 | 2.920 | 2.560 | 2.820 | 2.659 | 6,000 |
| 2024-10-16 | 2.920 | 2.920 | 2.920 | 2.920 | 2.753 | 0 |
| 2024-10-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-10-14 | 2.990 | 2.990 | 2.980 | 2.980 | 2.810 | 3,600 |
| 2024-10-10 | 3.000 | 3.000 | 2.900 | 2.950 | 2.782 | 9,600 |
| 2024-10-09 | 3.300 | 3.300 | 3.030 | 3.030 | 2.857 | 6,012,400 |
| 2024-10-08 | 3.350 | 3.350 | 3.230 | 3.260 | 3.074 | 24,000 |
| 2024-10-07 | 3.500 | 3.500 | 3.320 | 3.320 | 3.130 | 104,800 |
| 2024-10-04 | 3.510 | 3.600 | 3.400 | 3.500 | 3.300 | 43,200 |
| 2024-10-03 | 3.350 | 3.800 | 3.350 | 3.600 | 3.394 | 131,600 |
| 2024-10-02 | 3.380 | 3.500 | 2.710 | 3.450 | 3.253 | 402,800 |
| 2024-09-30 | 3.350 | 3.410 | 3.010 | 3.380 | 3.187 | 141,200 |
| 2024-09-27 | 3.290 | 3.350 | 2.900 | 3.150 | 2.970 | 420,800 |
| 2024-09-26 | 3.080 | 3.260 | 2.550 | 3.200 | 3.017 | 118,800 |
| 2024-09-25 | 2.930 | 3.100 | 2.930 | 3.080 | 2.904 | 4,000 |
| 2024-09-24 | 2.780 | 2.790 | 2.740 | 2.740 | 2.584 | 8,400 |
| 2024-09-23 | 2.520 | 2.580 | 2.520 | 2.550 | 2.404 | 6,000 |
| 2024-09-20 | 2.740 | 2.890 | 2.720 | 2.730 | 2.574 | 32,000 |
| 2024-09-19 | 2.930 | 2.930 | 2.700 | 2.930 | 2.763 | 17,200 |
| 2024-09-17 | 2.930 | 2.930 | 2.930 | 2.930 | 2.763 | 1,600 |
| 2024-09-16 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-09-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-09-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-09-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-09-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.782 | 0 |
| 2024-09-09 | 2.950 | 2.950 | 2.950 | 2.950 | 2.782 | 0 |
| 2024-09-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.782 | 400 |
| 2024-09-04 | 2.980 | 2.980 | 2.970 | 2.970 | 2.800 | 3,200 |
| 2024-09-03 | 2.990 | 2.990 | 2.960 | 2.960 | 2.791 | 400 |
| 2024-09-02 | 2.930 | 2.930 | 2.680 | 2.860 | 2.697 | 41,600 |
| 2024-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.829 | 2,800 |
| 2024-08-29 | 3.100 | 3.100 | 1.940 | 3.000 | 2.829 | 17,600 |
| 2024-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 400 |
| 2024-08-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 400 |
| 2024-08-26 | 3.150 | 3.150 | 3.150 | 3.150 | 2.970 | 0 |
| 2024-08-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.017 | 400 |
| 2024-08-22 | 3.120 | 3.120 | 3.110 | 3.110 | 2.932 | 4,000 |
| 2024-08-21 | 3.120 | 3.120 | 3.120 | 3.120 | 2.942 | 0 |
| 2024-08-20 | 3.060 | 3.160 | 3.060 | 3.120 | 2.942 | 11,200 |
| 2024-08-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2024-08-16 | 2.990 | 3.280 | 2.990 | 3.250 | 3.064 | 23,200 |
| 2024-08-15 | 2.990 | 3.000 | 2.530 | 2.990 | 2.819 | 6,400 |
| 2024-08-14 | 1.880 | 2.120 | 1.880 | 2.120 | 1.999 | 400 |
| 2024-08-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 0 |
| 2024-08-12 | 2.980 | 2.980 | 2.980 | 2.980 | 2.810 | 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.