Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.440	0.440	0.440	0.440	0.405	0
2023-05-19	0.440	0.440	0.440	0.440	0.405	0
2023-05-18	0.440	0.440	0.440	0.440	0.405	0
2023-05-17	0.440	0.440	0.440	0.440	0.405	0
2023-05-16	0.450	0.450	0.440	0.440	0.405	144,000
2023-05-15	0.450	0.450	0.450	0.450	0.414	148,000
2023-05-12	0.465	0.465	0.465	0.465	0.428	0
2023-05-11	0.465	0.465	0.465	0.465	0.428	0
2023-05-10	0.465	0.465	0.465	0.465	0.428	0
2023-05-09	0.465	0.465	0.465	0.465	0.428	0
2023-05-08	0.470	0.470	0.465	0.465	0.428	176,000
2023-05-05	0.475	0.475	0.475	0.475	0.437	168,000
2023-05-04	0.490	0.490	0.490	0.490	0.451	0
2023-05-03	0.490	0.495	0.490	0.495	0.456	96,000
2023-05-02	0.480	0.495	0.480	0.490	0.451	736,000
2023-04-28	0.475	0.475	0.475	0.475	0.437	0
2023-04-27	0.475	0.475	0.475	0.475	0.437	0
2023-04-26	0.475	0.475	0.475	0.475	0.437	0
2023-04-25	0.475	0.475	0.475	0.475	0.437	0
2023-04-24	0.475	0.475	0.475	0.475	0.437	0
2023-04-21	0.475	0.475	0.475	0.475	0.437	28,000
2023-04-20	0.465	0.465	0.465	0.465	0.428	0
2023-04-19	0.465	0.465	0.465	0.465	0.428	0
2023-04-18	0.455	0.480	0.455	0.470	0.433	192,000
2023-04-17	0.445	0.445	0.445	0.445	0.410	0
2023-04-14	0.420	0.460	0.420	0.445	0.410	472,000
2023-04-13	0.440	0.440	0.420	0.420	0.387	392,000
2023-04-12	0.485	0.490	0.440	0.450	0.414	124,000
2023-04-11	0.455	0.455	0.455	0.455	0.419	0
2023-04-06	0.455	0.455	0.455	0.455	0.419	0
2023-04-04	0.430	0.455	0.430	0.455	0.419	584,000
2023-04-03	0.440	0.440	0.430	0.440	0.405	252,000
2023-03-31	0.450	0.450	0.450	0.450	0.414	0
2023-03-30	0.450	0.450	0.450	0.450	0.414	0
2023-03-29	0.450	0.450	0.450	0.450	0.414	0
2023-03-28	0.450	0.450	0.450	0.450	0.414	32,000
2023-03-27	0.450	0.450	0.450	0.450	0.414	84,000
2023-03-24	0.450	0.450	0.450	0.450	0.414	0
2023-03-23	0.450	0.450	0.450	0.450	0.414	24,000
2023-03-22	0.450	0.450	0.450	0.450	0.414	12,000
2023-03-21	0.460	0.460	0.460	0.460	0.424	224,000
2023-03-20	0.460	0.460	0.460	0.460	0.424	4,000
2023-03-17	0.445	0.460	0.445	0.460	0.424	2,364,000
2023-03-16	0.450	0.450	0.445	0.450	0.414	1,088,000
2023-03-15	0.455	0.455	0.455	0.455	0.419	0
2023-03-14	0.455	0.455	0.455	0.455	0.419	16,000
2023-03-13	0.455	0.455	0.455	0.455	0.419	0
2023-03-10	0.455	0.455	0.455	0.455	0.419	0
2023-03-09	0.450	0.450	0.450	0.450	0.414	0
2023-03-08	0.455	0.455	0.450	0.450	0.414	300,000
2023-03-07	0.475	0.475	0.470	0.470	0.433	100,000
2023-03-06	0.470	0.500	0.470	0.480	0.442	676,000
2023-03-03	0.480	0.480	0.465	0.465	0.428	100,000
2023-03-02	0.460	0.495	0.455	0.460	0.424	676,000
2023-03-01	0.435	0.470	0.435	0.470	0.433	1,596,000
2023-02-28	0.425	0.425	0.425	0.425	0.391	200,000
2023-02-27	0.425	0.425	0.425	0.425	0.391	4,000
2023-02-24	0.420	0.420	0.420	0.420	0.387	0
2023-02-23	0.420	0.420	0.420	0.420	0.387	104,000
2023-02-22	0.435	0.435	0.435	0.435	0.401	0

← NewerPage 15 of 21 · 1,229 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.