Tian Chang Group Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.395	0.415	0.370	0.405	0.393	224,000
2023-11-15	0.390	0.390	0.390	0.390	0.378	0
2023-11-14	0.390	0.390	0.390	0.390	0.378	24,000
2023-11-13	0.385	0.385	0.385	0.385	0.373	0
2023-11-10	0.385	0.385	0.385	0.385	0.373	128,000
2023-11-09	0.375	0.375	0.375	0.375	0.364	0
2023-11-08	0.365	0.395	0.365	0.375	0.364	752,000
2023-11-07	0.360	0.360	0.360	0.360	0.349	0
2023-11-06	0.360	0.360	0.360	0.360	0.349	20,000
2023-11-03	0.365	0.365	0.365	0.365	0.354	0
2023-11-02	0.365	0.365	0.360	0.365	0.354	164,000
2023-11-01	0.390	0.390	0.390	0.390	0.378	0
2023-10-31	0.390	0.390	0.390	0.390	0.378	0
2023-10-30	0.395	0.395	0.395	0.395	0.383	0
2023-10-27	0.395	0.395	0.395	0.395	0.383	0
2023-10-26	0.395	0.395	0.395	0.395	0.383	0
2023-10-25	0.395	0.395	0.395	0.395	0.383	0
2023-10-24	0.395	0.395	0.395	0.395	0.383	0
2023-10-20	0.395	0.395	0.395	0.395	0.383	0
2023-10-19	0.400	0.400	0.400	0.400	0.388	0
2023-10-18	0.410	0.410	0.400	0.400	0.388	24,000
2023-10-17	0.385	0.385	0.385	0.385	0.373	0
2023-10-16	0.385	0.385	0.385	0.385	0.373	0
2023-10-13	0.385	0.385	0.385	0.385	0.373	0
2023-10-12	0.385	0.385	0.385	0.385	0.373	0
2023-10-11	0.385	0.385	0.385	0.385	0.373	0
2023-10-10	0.385	0.385	0.385	0.385	0.373	0
2023-10-09	0.385	0.385	0.385	0.385	0.373	0
2023-10-06	0.385	0.385	0.385	0.385	0.373	0
2023-10-05	0.380	0.385	0.380	0.385	0.373	212,000
2023-10-04	0.360	0.380	0.360	0.380	0.368	256,000
2023-10-03	0.380	0.380	0.380	0.380	0.368	0
2023-09-29	0.380	0.380	0.380	0.380	0.368	0
2023-09-28	0.375	0.385	0.335	0.380	0.368	224,000
2023-09-27	0.355	0.355	0.355	0.355	0.344	0
2023-09-26	0.355	0.355	0.355	0.355	0.344	20,000
2023-09-25	0.370	0.370	0.360	0.360	0.349	28,000
2023-09-22	0.370	0.370	0.370	0.370	0.359	16,000
2023-09-21	0.385	0.385	0.385	0.385	0.373	420,000
2023-09-20	0.385	0.385	0.385	0.385	0.373	0
2023-09-19	0.385	0.385	0.385	0.385	0.373	0
2023-09-18	0.385	0.385	0.385	0.385	0.373	0
2023-09-15	0.385	0.385	0.385	0.385	0.373	0
2023-09-14	0.385	0.385	0.385	0.385	0.373	360,000
2023-09-13	0.385	0.385	0.385	0.385	0.373	188,000
2023-09-12	0.385	0.385	0.385	0.385	0.373	12,000
2023-09-11	0.385	0.385	0.385	0.385	0.373	0
2023-09-07	0.385	0.385	0.385	0.385	0.373	0
2023-09-06	0.385	0.385	0.385	0.385	0.373	8,000
2023-09-05	0.385	0.385	0.385	0.385	0.373	0
2023-09-04	0.385	0.385	0.385	0.385	0.373	0
2023-08-31	0.385	0.385	0.385	0.385	0.373	4,000
2023-08-30	0.385	0.385	0.385	0.385	0.373	200,000
2023-08-29	0.375	0.380	0.375	0.380	0.368	232,000
2023-08-28	0.375	0.375	0.375	0.375	0.364	0
2023-08-25	0.375	0.375	0.375	0.375	0.364	12,000
2023-08-24	0.370	0.375	0.370	0.375	0.364	340,000
2023-08-23	0.380	0.380	0.380	0.380	0.368	1,400,000
2023-08-22	0.375	0.375	0.375	0.375	0.364	0
2023-08-21	0.375	0.375	0.375	0.375	0.364	0

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0150 HKD
2023-06-12	0.0200 HKD
2022-06-13	0.0200 HKD
2021-06-10	0.0150 HKD
2020-06-22	0.0150 HKD
2019-09-10	0.0150 HKD
2019-06-20	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.