Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.030	2.030	2.030	2.030	1.683	2,000
2024-08-07	2.000	2.000	2.000	2.000	1.658	0
2024-08-06	2.000	2.000	2.000	2.000	1.658	0
2024-08-05	2.000	2.000	2.000	2.000	1.658	8,000
2024-08-02	2.000	2.000	2.000	2.000	1.658	0
2024-08-01	2.000	2.000	2.000	2.000	1.658	0
2024-07-31	2.000	2.000	2.000	2.000	1.658	5,484
2024-07-30	1.970	1.970	1.970	1.970	1.633	0
2024-07-29	1.970	1.970	1.970	1.970	1.633	0
2024-07-26	1.970	1.970	1.970	1.970	1.633	0
2024-07-25	1.970	1.970	1.970	1.970	1.633	0
2024-07-24	1.970	1.970	1.970	1.970	1.633	0
2024-07-23	1.970	1.970	1.970	1.970	1.633	0
2024-07-22	1.970	1.970	1.970	1.970	1.633	0
2024-07-19	1.970	1.970	1.970	1.970	1.633	0
2024-07-18	1.970	1.970	1.970	1.970	1.633	0
2024-07-17	2.000	2.000	1.940	1.940	1.608	10,000
2024-07-16	2.000	2.000	2.000	2.000	1.658	2,000
2024-07-15	1.990	1.990	1.990	1.990	1.650	0
2024-07-12	1.990	1.990	1.990	1.990	1.650	0
2024-07-11	1.990	1.990	1.990	1.990	1.650	0
2024-07-10	1.990	1.990	1.990	1.990	1.650	0
2024-07-09	1.990	1.990	1.990	1.990	1.650	0
2024-07-08	1.990	1.990	1.990	1.990	1.650	0
2024-07-05	1.990	1.990	1.990	1.990	1.650	0
2024-07-04	1.990	1.990	1.990	1.990	1.650	0
2024-07-03	1.990	1.990	1.990	1.990	1.650	0
2024-07-02	1.990	1.990	1.990	1.990	1.650	0
2024-06-28	1.960	1.960	1.960	1.960	1.625	0
2024-06-27	1.900	1.900	1.900	1.900	1.575	0
2024-06-26	1.900	1.900	1.900	1.900	1.575	0
2024-06-25	1.900	1.900	1.900	1.900	1.575	0
2024-06-24	1.920	1.920	1.900	1.900	1.575	60,000
2024-06-21	1.920	1.920	1.920	1.920	1.592	28,000
2024-06-20	2.000	2.000	1.970	1.970	1.633	36,000
2024-06-19	1.970	1.970	1.970	1.970	1.633	20,000
2024-06-18	2.000	2.000	2.000	2.000	1.658	0
2024-06-17	2.000	2.000	2.000	2.000	1.658	0
2024-06-14	2.000	2.000	2.000	2.000	1.658	4,000
2024-06-13	2.000	2.000	2.000	2.000	1.658	0
2024-06-12	2.000	2.000	2.000	2.000	1.658	2,000
2024-06-11	2.050	2.050	2.050	2.050	1.700	0
2024-06-07	2.050	2.050	2.050	2.050	1.700	0
2024-06-06	2.050	2.050	2.050	2.050	1.700	0
2024-06-05	2.010	2.050	2.000	2.050	1.700	9,600
2024-06-04	2.200	2.200	2.200	2.200	1.824	0
2024-06-03	2.200	2.200	2.200	2.200	1.824	0
2024-05-31	2.200	2.200	2.200	2.200	1.824	0
2024-05-30	2.200	2.200	2.200	2.200	1.824	2,000
2024-05-29	2.200	2.200	2.200	2.200	1.824	0
2024-05-28	2.200	2.200	2.100	2.200	1.824	60,000
2024-05-27	2.300	2.300	2.300	2.300	1.907	0
2024-05-24	2.350	2.350	2.350	2.350	1.948	0
2024-05-23	2.350	2.350	2.350	2.350	1.948	0
2024-05-22	2.350	2.350	2.350	2.350	1.948	0
2024-05-21	2.350	2.350	2.350	2.350	1.948	0
2024-05-20	2.350	2.350	2.350	2.350	1.948	6,000
2024-05-17	2.300	2.300	2.300	2.300	1.907	6,000
2024-05-16	2.250	2.250	2.250	2.250	1.865	16,000
2024-05-14	2.250	2.250	2.250	2.250	1.865	16,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0800 HKD
2025-12-12	0.0500 HKD
2025-09-16	0.0800 HKD
2024-12-12	0.0600 HKD
2024-09-17	0.1000 HKD
2023-12-13	0.0600 HKD
2023-09-19	0.0900 HKD
2023-09-12	0.0900 HKD
2022-12-12	0.0400 HKD
2022-09-14	0.0800 HKD
2021-12-13	0.0800 HKD
2021-09-13	0.0800 HKD
2020-12-14	0.1000 HKD
2020-09-14	0.1000 HKD
2019-12-12	0.2100 HKD
2019-09-12	0.2200 HKD

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