Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.395	0.400	0.395	0.400	0.350	140,000
2022-05-31	0.380	0.380	0.380	0.380	0.332	0
2022-05-30	0.380	0.380	0.380	0.380	0.332	176,000
2022-05-27	0.375	0.375	0.375	0.375	0.328	0
2022-05-26	0.370	0.375	0.370	0.375	0.328	4,000
2022-05-25	0.380	0.380	0.380	0.380	0.332	4,000
2022-05-24	0.375	0.380	0.370	0.380	0.332	60,000
2022-05-23	0.380	0.380	0.380	0.380	0.332	12,000
2022-05-20	0.395	0.410	0.395	0.410	0.358	60,000
2022-05-19	0.395	0.395	0.395	0.395	0.345	0
2022-05-18	0.395	0.395	0.395	0.395	0.345	0
2022-05-17	0.395	0.395	0.395	0.395	0.345	0
2022-05-16	0.395	0.395	0.395	0.395	0.345	0
2022-05-13	0.385	0.395	0.370	0.395	0.345	420,000
2022-05-12	0.370	0.370	0.370	0.370	0.323	0
2022-05-11	0.370	0.370	0.370	0.370	0.323	0
2022-05-10	0.370	0.370	0.370	0.370	0.323	0
2022-05-06	0.370	0.370	0.370	0.370	0.323	12,000
2022-05-05	0.385	0.385	0.385	0.385	0.336	0
2022-05-04	0.380	0.385	0.360	0.385	0.336	156,000
2022-05-03	0.360	0.360	0.360	0.360	0.315	64,000
2022-04-29	0.380	0.380	0.380	0.380	0.332	0
2022-04-28	0.365	0.365	0.365	0.365	0.319	20,000
2022-04-27	0.370	0.370	0.370	0.370	0.323	20,000
2022-04-26	0.370	0.370	0.370	0.370	0.323	72,000
2022-04-25	0.375	0.375	0.370	0.370	0.323	60,000
2022-04-22	0.380	0.390	0.380	0.385	0.336	72,000
2022-04-21	0.380	0.380	0.380	0.380	0.332	16,000
2022-04-20	0.385	0.385	0.380	0.380	0.332	344,000
2022-04-19	0.400	0.400	0.375	0.375	0.328	84,000
2022-04-14	0.395	0.400	0.390	0.400	0.350	156,000
2022-04-13	0.385	0.385	0.385	0.385	0.336	100,000
2022-04-12	0.370	0.385	0.370	0.385	0.336	348,000
2022-04-11	0.385	0.385	0.385	0.385	0.336	0
2022-04-08	0.385	0.390	0.385	0.390	0.341	360,000
2022-04-07	0.390	0.390	0.390	0.390	0.341	0
2022-04-06	0.380	0.390	0.375	0.390	0.341	80,000
2022-04-04	0.380	0.380	0.380	0.380	0.332	0
2022-04-01	0.375	0.380	0.375	0.380	0.332	264,000
2022-03-31	0.430	0.430	0.385	0.385	0.336	276,000
2022-03-30	0.385	0.400	0.375	0.400	0.350	532,000
2022-03-29	0.380	0.390	0.365	0.380	0.332	588,000
2022-03-28	0.360	0.385	0.360	0.380	0.332	332,000
2022-03-25	0.350	0.365	0.350	0.360	0.315	200,000
2022-03-24	0.350	0.350	0.350	0.350	0.306	0
2022-03-23	0.335	0.350	0.335	0.350	0.306	236,000
2022-03-22	0.325	0.325	0.325	0.325	0.284	0
2022-03-21	0.300	0.325	0.295	0.325	0.284	64,000
2022-03-18	0.310	0.335	0.270	0.330	0.288	1,848,000
2022-03-17	0.330	0.330	0.330	0.330	0.288	0
2022-03-16	0.335	0.335	0.330	0.330	0.288	96,000
2022-03-15	0.325	0.325	0.325	0.325	0.284	0
2022-03-14	0.325	0.325	0.325	0.325	0.284	28,000
2022-03-11	0.325	0.335	0.325	0.335	0.293	432,000
2022-03-10	0.335	0.335	0.335	0.335	0.293	0
2022-03-09	0.335	0.335	0.335	0.335	0.293	88,000
2022-03-08	0.355	0.355	0.330	0.335	0.293	2,476,000
2022-03-07	0.375	0.375	0.375	0.375	0.328	0
2022-03-04	0.375	0.375	0.375	0.375	0.328	0
2022-03-03	0.350	0.375	0.350	0.375	0.328	708,000

← NewerPage 19 of 21 · 1,234 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.