Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.435	0.435	0.435	0.435	0.401	0
2023-02-20	0.420	0.445	0.420	0.435	0.401	24,000
2023-02-17	0.425	0.425	0.425	0.425	0.391	0
2023-02-16	0.420	0.425	0.420	0.425	0.391	120,000
2023-02-15	0.420	0.420	0.420	0.420	0.387	0
2023-02-14	0.420	0.420	0.420	0.420	0.387	48,000
2023-02-13	0.425	0.425	0.420	0.420	0.387	80,000
2023-02-10	0.425	0.425	0.425	0.425	0.391	0
2023-02-09	0.425	0.425	0.425	0.425	0.391	0
2023-02-08	0.425	0.425	0.425	0.425	0.391	128,000
2023-02-07	0.425	0.425	0.425	0.425	0.391	0
2023-02-06	0.425	0.425	0.425	0.425	0.391	24,000
2023-02-03	0.420	0.420	0.420	0.420	0.387	8,000
2023-02-02	0.425	0.425	0.425	0.425	0.391	0
2023-02-01	0.425	0.425	0.425	0.425	0.391	0
2023-01-31	0.425	0.425	0.425	0.425	0.391	0
2023-01-30	0.425	0.425	0.425	0.425	0.391	0
2023-01-27	0.420	0.430	0.420	0.425	0.391	124,000
2023-01-26	0.430	0.430	0.410	0.410	0.378	200,000
2023-01-20	0.455	0.455	0.445	0.445	0.410	24,000
2023-01-19	0.430	0.445	0.430	0.445	0.410	96,000
2023-01-18	0.435	0.440	0.435	0.435	0.401	76,000
2023-01-17	0.420	0.435	0.420	0.430	0.396	5,480,000
2023-01-16	0.420	0.420	0.420	0.420	0.387	200,000
2023-01-13	0.410	0.420	0.410	0.420	0.387	216,000
2023-01-12	0.400	0.410	0.400	0.410	0.378	524,000
2023-01-11	0.385	0.400	0.385	0.400	0.368	852,000
2023-01-10	0.380	0.380	0.370	0.370	0.341	60,000
2023-01-09	0.380	0.380	0.380	0.380	0.350	0
2023-01-06	0.380	0.380	0.380	0.380	0.350	24,000
2023-01-05	0.380	0.380	0.380	0.380	0.350	56,000
2023-01-04	0.385	0.385	0.380	0.380	0.350	8,000
2023-01-03	0.390	0.390	0.380	0.380	0.350	172,000
2022-12-30	0.390	0.390	0.390	0.390	0.359	0
2022-12-29	0.390	0.390	0.390	0.390	0.359	0
2022-12-28	0.390	0.390	0.390	0.390	0.359	0
2022-12-23	0.390	0.390	0.390	0.390	0.359	0
2022-12-22	0.390	0.390	0.390	0.390	0.359	0
2022-12-21	0.390	0.390	0.390	0.390	0.359	0
2022-12-20	0.390	0.390	0.390	0.390	0.359	0
2022-12-19	0.390	0.390	0.390	0.390	0.359	20,000
2022-12-16	0.395	0.395	0.395	0.395	0.364	4,000
2022-12-15	0.390	0.390	0.390	0.390	0.359	0
2022-12-14	0.405	0.405	0.390	0.390	0.359	208,000
2022-12-13	0.400	0.400	0.400	0.400	0.368	68,000
2022-12-12	0.395	0.395	0.395	0.395	0.364	16,000
2022-12-09	0.400	0.400	0.390	0.390	0.359	8,000
2022-12-08	0.390	0.390	0.390	0.390	0.359	16,000
2022-12-07	0.390	0.390	0.390	0.390	0.359	0
2022-12-06	0.390	0.390	0.390	0.390	0.359	0
2022-12-05	0.385	0.390	0.385	0.390	0.359	48,000
2022-12-02	0.385	0.385	0.385	0.385	0.355	0
2022-12-01	0.385	0.385	0.385	0.385	0.355	0
2022-11-30	0.385	0.385	0.385	0.385	0.355	0
2022-11-29	0.385	0.385	0.385	0.385	0.355	8,000
2022-11-28	0.385	0.385	0.385	0.385	0.355	192,000
2022-11-25	0.390	0.390	0.390	0.390	0.359	40,000
2022-11-24	0.390	0.390	0.390	0.390	0.359	0
2022-11-23	0.390	0.390	0.390	0.390	0.359	0
2022-11-22	0.395	0.395	0.385	0.385	0.355	80,000

← NewerPage 16 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.