Tian Chang Group Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.430	0.450	0.420	0.450	0.393	684,000
2021-12-01	0.440	0.455	0.425	0.455	0.398	424,000
2021-11-30	0.460	0.460	0.425	0.440	0.384	1,496,000
2021-11-29	0.470	0.510	0.455	0.475	0.415	2,912,000
2021-11-26	0.485	0.500	0.460	0.470	0.411	1,456,000
2021-11-25	0.510	0.520	0.485	0.510	0.446	1,652,000
2021-11-24	0.460	0.520	0.450	0.520	0.454	6,412,000
2021-11-23	0.420	0.490	0.415	0.480	0.419	6,108,000
2021-11-22	0.425	0.425	0.405	0.405	0.354	96,000
2021-11-19	0.405	0.415	0.405	0.415	0.363	236,000
2021-11-18	0.420	0.420	0.420	0.420	0.367	0
2021-11-17	0.420	0.420	0.420	0.420	0.367	0
2021-11-16	0.420	0.420	0.420	0.420	0.367	148,000
2021-11-15	0.425	0.425	0.420	0.420	0.367	156,000
2021-11-12	0.400	0.420	0.400	0.415	0.363	468,000
2021-11-11	0.400	0.400	0.390	0.390	0.341	4,000
2021-11-10	0.400	0.420	0.390	0.390	0.341	732,000
2021-11-09	0.400	0.400	0.400	0.400	0.350	16,000
2021-11-08	0.400	0.400	0.400	0.400	0.350	0
2021-11-05	0.400	0.400	0.400	0.400	0.350	0
2021-11-04	0.400	0.400	0.400	0.400	0.350	0
2021-11-03	0.385	0.400	0.385	0.400	0.350	716,000
2021-11-02	0.395	0.395	0.380	0.385	0.336	188,000
2021-11-01	0.395	0.400	0.395	0.400	0.350	360,000
2021-10-29	0.400	0.400	0.400	0.400	0.350	100,000
2021-10-28	0.390	0.390	0.390	0.390	0.341	0
2021-10-27	0.390	0.390	0.390	0.390	0.341	48,000
2021-10-26	0.385	0.385	0.385	0.385	0.336	20,000
2021-10-25	0.400	0.400	0.400	0.400	0.350	0

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.