Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.385	0.385	0.385	0.385	0.355	0
2022-08-24	0.385	0.385	0.385	0.385	0.355	0
2022-08-23	0.385	0.385	0.380	0.385	0.355	188,000
2022-08-22	0.380	0.385	0.380	0.385	0.355	20,000
2022-08-19	0.385	0.385	0.385	0.385	0.355	0
2022-08-18	0.385	0.385	0.385	0.385	0.355	20,000
2022-08-17	0.385	0.385	0.385	0.385	0.355	4,000
2022-08-16	0.400	0.400	0.400	0.400	0.368	0
2022-08-15	0.400	0.400	0.400	0.400	0.368	0
2022-08-12	0.400	0.400	0.400	0.400	0.368	0
2022-08-11	0.400	0.400	0.400	0.400	0.368	0
2022-08-10	0.400	0.400	0.400	0.400	0.368	0
2022-08-09	0.400	0.400	0.400	0.400	0.368	0
2022-08-08	0.400	0.400	0.400	0.400	0.368	0
2022-08-05	0.400	0.400	0.400	0.400	0.368	0
2022-08-04	0.400	0.400	0.400	0.400	0.368	0
2022-08-03	0.400	0.400	0.400	0.400	0.368	0
2022-08-02	0.400	0.400	0.400	0.400	0.368	36,000
2022-08-01	0.400	0.400	0.400	0.400	0.368	144,000
2022-07-29	0.400	0.400	0.400	0.400	0.368	0
2022-07-28	0.400	0.400	0.400	0.400	0.368	8,000
2022-07-27	0.405	0.405	0.400	0.400	0.368	508,000
2022-07-26	0.410	0.410	0.410	0.410	0.378	4,000
2022-07-25	0.415	0.415	0.415	0.415	0.382	0
2022-07-22	0.415	0.415	0.415	0.415	0.382	0
2022-07-21	0.415	0.415	0.415	0.415	0.382	0
2022-07-20	0.435	0.440	0.415	0.415	0.382	148,000
2022-07-19	0.415	0.415	0.415	0.415	0.382	100,000
2022-07-18	0.405	0.405	0.405	0.405	0.373	4,000
2022-07-15	0.405	0.405	0.405	0.405	0.373	8,000
2022-07-14	0.405	0.405	0.405	0.405	0.373	40,000
2022-07-13	0.410	0.420	0.405	0.405	0.373	240,000
2022-07-12	0.400	0.410	0.400	0.410	0.378	116,000
2022-07-11	0.400	0.400	0.400	0.400	0.368	0
2022-07-08	0.400	0.400	0.400	0.400	0.368	60,000
2022-07-07	0.400	0.400	0.400	0.400	0.368	0
2022-07-06	0.400	0.400	0.400	0.400	0.368	320,000
2022-07-05	0.410	0.410	0.400	0.400	0.368	396,000
2022-07-04	0.420	0.420	0.420	0.420	0.387	376,000
2022-06-30	0.405	0.405	0.405	0.405	0.373	0
2022-06-29	0.400	0.405	0.400	0.405	0.373	48,000
2022-06-28	0.400	0.400	0.400	0.400	0.368	0
2022-06-27	0.400	0.400	0.400	0.400	0.368	140,000
2022-06-24	0.400	0.400	0.400	0.400	0.368	0
2022-06-23	0.410	0.410	0.400	0.400	0.368	296,000
2022-06-22	0.430	0.440	0.420	0.420	0.387	112,000
2022-06-21	0.425	0.425	0.420	0.420	0.387	28,000
2022-06-20	0.385	0.385	0.385	0.385	0.355	0
2022-06-17	0.400	0.400	0.385	0.385	0.355	500,000
2022-06-16	0.400	0.400	0.395	0.395	0.364	80,000
2022-06-15	0.400	0.400	0.400	0.400	0.368	0
2022-06-14	0.400	0.400	0.400	0.400	0.368	0
2022-06-13	0.390	0.400	0.390	0.400	0.368	128,000
2022-06-10	0.390	0.390	0.390	0.390	0.341	28,000
2022-06-09	0.385	0.385	0.380	0.380	0.332	44,000
2022-06-08	0.400	0.400	0.400	0.400	0.350	0
2022-06-07	0.400	0.400	0.400	0.400	0.350	4,000
2022-06-06	0.385	0.390	0.375	0.390	0.341	220,000
2022-06-02	0.400	0.400	0.400	0.400	0.350	8,000
2022-06-01	0.395	0.400	0.395	0.400	0.350	140,000

← NewerPage 18 of 21 · 1,233 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.