Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.365	0.365	0.340	0.350	0.306	712,000
2022-03-01	0.380	0.380	0.360	0.365	0.319	480,000
2022-02-28	0.390	0.390	0.370	0.375	0.328	640,000
2022-02-25	0.405	0.405	0.405	0.405	0.354	12,000
2022-02-24	0.410	0.410	0.400	0.400	0.350	180,000
2022-02-23	0.430	0.430	0.430	0.430	0.376	0
2022-02-22	0.430	0.430	0.430	0.430	0.376	0
2022-02-21	0.415	0.430	0.415	0.430	0.376	16,000
2022-02-18	0.415	0.440	0.400	0.415	0.363	152,000
2022-02-17	0.430	0.430	0.430	0.430	0.376	0
2022-02-16	0.430	0.430	0.430	0.430	0.376	0
2022-02-15	0.420	0.430	0.405	0.430	0.376	490,000
2022-02-14	0.420	0.420	0.420	0.420	0.367	8,000
2022-02-11	0.420	0.420	0.420	0.420	0.367	0
2022-02-10	0.430	0.430	0.430	0.430	0.376	32,000
2022-02-09	0.400	0.445	0.400	0.420	0.367	164,000
2022-02-08	0.395	0.395	0.385	0.385	0.336	24,000
2022-02-07	0.405	0.405	0.405	0.405	0.354	0
2022-02-04	0.405	0.405	0.405	0.405	0.354	0
2022-01-31	0.405	0.405	0.405	0.405	0.354	4,000
2022-01-28	0.405	0.405	0.395	0.395	0.345	324,000
2022-01-27	0.405	0.405	0.405	0.405	0.354	0
2022-01-26	0.405	0.405	0.405	0.405	0.354	0
2022-01-25	0.405	0.405	0.405	0.405	0.354	52,000
2022-01-24	0.405	0.405	0.400	0.405	0.354	172,000
2022-01-21	0.405	0.405	0.405	0.405	0.354	124,000
2022-01-20	0.405	0.405	0.405	0.405	0.354	4,000
2022-01-19	0.400	0.405	0.400	0.405	0.354	72,000
2022-01-18	0.405	0.410	0.400	0.410	0.358	76,000
2022-01-17	0.405	0.410	0.400	0.410	0.358	172,000
2022-01-14	0.405	0.405	0.405	0.405	0.354	0
2022-01-13	0.405	0.405	0.400	0.405	0.354	236,000
2022-01-12	0.410	0.425	0.410	0.425	0.371	148,000
2022-01-11	0.425	0.425	0.425	0.425	0.371	0
2022-01-10	0.425	0.425	0.425	0.425	0.371	28,000
2022-01-07	0.405	0.425	0.405	0.425	0.371	24,000
2022-01-06	0.400	0.410	0.395	0.410	0.358	420,000
2022-01-05	0.415	0.415	0.405	0.405	0.354	472,000
2022-01-04	0.415	0.415	0.415	0.415	0.363	4,000
2022-01-03	0.410	0.420	0.405	0.415	0.363	176,000
2021-12-31	0.430	0.430	0.430	0.430	0.376	4,000
2021-12-30	0.410	0.410	0.410	0.410	0.358	404,000
2021-12-29	0.410	0.415	0.410	0.410	0.358	344,000
2021-12-28	0.430	0.430	0.410	0.425	0.371	68,000
2021-12-24	0.405	0.405	0.405	0.405	0.354	4,000
2021-12-23	0.405	0.410	0.400	0.410	0.358	168,000
2021-12-22	0.420	0.420	0.415	0.415	0.363	52,000
2021-12-21	0.405	0.420	0.405	0.405	0.354	92,000
2021-12-20	0.410	0.410	0.410	0.410	0.358	120,000
2021-12-17	0.410	0.420	0.390	0.420	0.367	684,000
2021-12-16	0.410	0.415	0.410	0.415	0.363	128,000
2021-12-15	0.415	0.415	0.405	0.410	0.358	544,000
2021-12-14	0.415	0.425	0.415	0.425	0.371	64,000
2021-12-13	0.425	0.430	0.410	0.415	0.363	232,000
2021-12-10	0.440	0.440	0.440	0.440	0.384	0
2021-12-09	0.425	0.445	0.425	0.445	0.389	120,000
2021-12-08	0.435	0.435	0.435	0.435	0.380	0
2021-12-07	0.425	0.440	0.425	0.435	0.380	152,000
2021-12-06	0.435	0.435	0.420	0.425	0.371	800,000
2021-12-03	0.440	0.445	0.440	0.440	0.384	484,000

← NewerPage 20 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.