Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.150	2.150	2.150	2.150	1.783	0
2024-05-10	2.150	2.150	2.150	2.150	1.783	0
2024-05-09	2.150	2.150	2.150	2.150	1.783	0
2024-05-08	2.150	2.150	2.150	2.150	1.783	0
2024-05-07	2.150	2.150	2.150	2.150	1.783	0
2024-05-06	2.150	2.150	2.150	2.150	1.783	0
2024-05-03	2.100	2.150	2.100	2.150	1.783	14,000
2024-05-02	2.110	2.110	2.110	2.110	1.749	0
2024-04-30	2.110	2.110	2.110	2.110	1.749	0
2024-04-29	2.110	2.110	2.110	2.110	1.749	0
2024-04-26	1.980	2.110	1.970	2.110	1.749	52,000
2024-04-25	1.970	1.970	1.970	1.970	1.633	0
2024-04-24	1.970	1.970	1.970	1.970	1.633	0
2024-04-23	1.970	1.970	1.970	1.970	1.633	0
2024-04-22	1.970	1.970	1.970	1.970	1.633	0
2024-04-19	1.970	1.970	1.970	1.970	1.633	8,000
2024-04-18	1.970	1.970	1.970	1.970	1.633	0
2024-04-17	1.970	1.970	1.970	1.970	1.633	0
2024-04-16	1.920	1.970	1.920	1.970	1.633	2,532
2024-04-15	2.110	2.110	2.110	2.110	1.749	0
2024-04-12	2.110	2.110	2.110	2.110	1.749	0
2024-04-11	2.110	2.110	2.110	2.110	1.749	6,016
2024-04-10	2.110	2.110	2.110	2.110	1.749	0
2024-04-09	2.110	2.110	2.110	2.110	1.749	0
2024-04-08	2.030	2.110	2.020	2.110	1.749	12,037
2024-04-05	2.110	2.110	2.110	2.110	1.749	0
2024-04-03	2.110	2.110	2.110	2.110	1.749	0
2024-04-02	2.110	2.110	2.110	2.110	1.749	0
2024-03-28	2.110	2.110	2.110	2.110	1.749	0
2024-03-27	2.110	2.110	2.110	2.110	1.749	8,336
2024-03-26	2.110	2.110	2.110	2.110	1.749	0
2024-03-25	2.110	2.110	2.110	2.110	1.749	0
2024-03-22	2.110	2.110	2.110	2.110	1.749	0
2024-03-21	2.110	2.110	2.110	2.110	1.749	0
2024-03-20	2.100	2.110	2.100	2.110	1.749	7,600
2024-03-19	2.120	2.120	2.120	2.120	1.758	0
2024-03-18	2.130	2.130	2.120	2.120	1.758	10,000
2024-03-15	2.150	2.150	2.150	2.150	1.783	0
2024-03-14	2.150	2.150	2.150	2.150	1.783	0
2024-03-13	2.100	2.100	2.100	2.100	1.741	3,600
2024-03-12	2.200	2.200	2.200	2.200	1.824	0
2024-03-11	2.200	2.200	2.200	2.200	1.824	58,000
2024-03-08	2.200	2.200	2.200	2.200	1.824	0
2024-03-07	2.200	2.200	2.200	2.200	1.824	0
2024-03-06	2.200	2.200	2.200	2.200	1.824	18,000
2024-03-05	2.200	2.200	2.200	2.200	1.824	0
2024-03-04	2.200	2.200	2.200	2.200	1.824	90,000
2024-03-01	2.200	2.200	2.200	2.200	1.824	0
2024-02-29	2.200	2.200	2.200	2.200	1.824	90,000
2024-02-28	2.200	2.200	2.200	2.200	1.824	0
2024-02-27	2.200	2.200	2.200	2.200	1.824	2,000
2024-02-26	2.200	2.200	2.200	2.200	1.824	10,000
2024-02-23	2.200	2.200	2.200	2.200	1.824	0
2024-02-22	2.200	2.200	2.200	2.200	1.824	0
2024-02-21	2.200	2.200	2.200	2.200	1.824	7,600
2024-02-20	2.210	2.210	2.210	2.210	1.832	0
2024-02-19	2.210	2.210	2.210	2.210	1.832	0
2024-02-16	2.200	2.200	2.200	2.200	1.824	0
2024-02-15	2.200	2.200	2.200	2.200	1.824	0
2024-02-14	2.200	2.200	2.200	2.200	1.824	0

← NewerPage 11 of 21 · 1,229 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.