Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.410	0.410	0.410	0.410	0.378	12,000
2022-11-18	0.415	0.415	0.410	0.410	0.378	8,000
2022-11-17	0.415	0.415	0.415	0.415	0.382	0
2022-11-16	0.390	0.415	0.390	0.415	0.382	80,000
2022-11-15	0.410	0.410	0.390	0.390	0.359	48,000
2022-11-14	0.415	0.415	0.415	0.415	0.382	76,000
2022-11-11	0.400	0.410	0.400	0.410	0.378	192,000
2022-11-10	0.385	0.390	0.385	0.390	0.359	36,000
2022-11-09	0.355	0.400	0.350	0.390	0.359	1,592,000
2022-11-08	0.385	0.385	0.385	0.385	0.355	0
2022-11-07	0.395	0.395	0.385	0.385	0.355	16,000
2022-11-04	0.380	0.380	0.380	0.380	0.350	48,000
2022-11-03	0.380	0.380	0.380	0.380	0.350	0
2022-11-02	0.380	0.380	0.380	0.380	0.350	0
2022-11-01	0.375	0.380	0.375	0.380	0.350	32,000
2022-10-31	0.375	0.375	0.375	0.375	0.345	0
2022-10-28	0.380	0.380	0.370	0.375	0.345	652,000
2022-10-27	0.345	0.380	0.345	0.380	0.350	164,000
2022-10-26	0.335	0.335	0.335	0.335	0.309	0
2022-10-25	0.330	0.335	0.330	0.335	0.309	20,000
2022-10-24	0.340	0.340	0.330	0.330	0.304	8,000
2022-10-21	0.345	0.350	0.345	0.350	0.322	8,000
2022-10-20	0.355	0.360	0.350	0.360	0.332	300,000
2022-10-19	0.370	0.370	0.370	0.370	0.341	0
2022-10-18	0.370	0.370	0.370	0.370	0.341	0
2022-10-17	0.370	0.370	0.370	0.370	0.341	0
2022-10-14	0.370	0.370	0.370	0.370	0.341	0
2022-10-13	0.370	0.370	0.370	0.370	0.341	0
2022-10-12	0.370	0.370	0.370	0.370	0.341	0
2022-10-11	0.370	0.370	0.370	0.370	0.341	0
2022-10-10	0.370	0.370	0.370	0.370	0.341	4,000
2022-10-07	0.380	0.380	0.380	0.380	0.350	0
2022-10-06	0.380	0.380	0.380	0.380	0.350	0
2022-10-05	0.380	0.380	0.380	0.380	0.350	144,000
2022-10-03	0.375	0.375	0.375	0.375	0.345	0
2022-09-30	0.375	0.375	0.375	0.375	0.345	0
2022-09-29	0.385	0.385	0.355	0.375	0.345	1,180,000
2022-09-28	0.385	0.385	0.385	0.385	0.355	4,000
2022-09-27	0.385	0.385	0.385	0.385	0.355	104,000
2022-09-26	0.400	0.400	0.400	0.400	0.368	0
2022-09-23	0.400	0.400	0.400	0.400	0.368	0
2022-09-22	0.400	0.400	0.400	0.400	0.368	0
2022-09-21	0.400	0.405	0.400	0.400	0.368	572,000
2022-09-20	0.390	0.400	0.390	0.400	0.368	104,000
2022-09-19	0.385	0.385	0.385	0.385	0.355	480,000
2022-09-16	0.400	0.400	0.400	0.400	0.368	0
2022-09-15	0.400	0.400	0.400	0.400	0.368	760,000
2022-09-14	0.400	0.400	0.400	0.400	0.368	0
2022-09-13	0.400	0.400	0.400	0.400	0.368	24,000
2022-09-09	0.400	0.400	0.400	0.400	0.368	40,000
2022-09-08	0.385	0.385	0.385	0.385	0.355	0
2022-09-07	0.385	0.385	0.385	0.385	0.355	8,000
2022-09-06	0.385	0.385	0.385	0.385	0.355	56,000
2022-09-05	0.385	0.385	0.385	0.385	0.355	332,000
2022-09-02	0.395	0.395	0.385	0.385	0.355	392,000
2022-09-01	0.385	0.385	0.385	0.385	0.355	544,000
2022-08-31	0.385	0.385	0.385	0.385	0.355	272,000
2022-08-30	0.385	0.385	0.385	0.385	0.355	100,000
2022-08-29	0.385	0.385	0.385	0.385	0.355	0
2022-08-26	0.385	0.385	0.385	0.385	0.355	0

← NewerPage 17 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.