Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.200	2.200	2.200	2.200	1.824	0
2024-02-08	2.200	2.200	2.200	2.200	1.824	9,600
2024-02-07	2.200	2.200	2.200	2.200	1.824	0
2024-02-06	2.200	2.200	2.200	2.200	1.824	4,000
2024-02-05	2.300	2.300	2.300	2.300	1.907	0
2024-02-02	2.300	2.300	2.300	2.300	1.907	0
2024-02-01	2.300	2.300	2.300	2.300	1.907	0
2024-01-31	2.300	2.300	2.300	2.300	1.907	0
2024-01-30	2.300	2.300	2.300	2.300	1.907	0
2024-01-29	2.300	2.300	2.300	2.300	1.907	0
2024-01-26	2.300	2.300	2.300	2.300	1.907	0
2024-01-25	2.300	2.300	2.300	2.300	1.907	60,000
2024-01-24	2.210	2.210	2.210	2.210	1.832	0
2024-01-23	2.200	2.200	2.200	2.200	1.824	0
2024-01-22	2.200	2.200	2.200	2.200	1.824	10,000
2024-01-19	2.320	2.320	2.320	2.320	1.924	0
2024-01-18	2.320	2.320	2.320	2.320	1.924	0
2024-01-17	2.320	2.320	2.320	2.320	1.924	0
2024-01-16	2.320	2.320	2.320	2.320	1.924	0
2024-01-15	2.320	2.320	2.320	2.320	1.924	0
2024-01-12	2.320	2.320	2.320	2.320	1.924	140,000
2024-01-11	2.300	2.310	2.300	2.310	1.915	10,000
2024-01-10	2.300	2.300	2.300	2.300	1.907	0
2024-01-09	2.300	2.300	2.300	2.300	1.907	0
2024-01-08	2.300	2.300	2.300	2.300	1.907	0
2024-01-05	2.300	2.300	2.300	2.300	1.907	74,000
2024-01-04	2.310	2.310	2.300	2.300	1.907	20,000
2024-01-03	2.310	2.310	2.300	2.310	1.915	22,000
2024-01-02	2.310	2.310	2.310	2.310	1.915	0
2023-12-29	2.300	2.300	2.300	2.300	1.907	0
2023-12-28	2.300	2.300	2.300	2.300	1.907	0
2023-12-27	2.300	2.300	2.300	2.300	1.907	0
2023-12-22	2.300	2.300	2.300	2.300	1.907	0
2023-12-21	2.300	2.320	2.300	2.300	1.907	18,000
2023-12-20	2.400	2.400	2.400	2.400	1.990	6,000
2023-12-19	2.400	2.400	2.400	2.400	1.990	4,000
2023-12-18	2.350	2.350	2.350	2.350	1.948	0
2023-12-15	2.350	2.350	2.350	2.350	1.948	0
2023-12-14	2.310	2.310	2.310	2.310	1.915	0
2023-12-13	2.310	2.310	2.310	2.310	1.915	0
2023-12-12	2.400	2.400	2.370	2.370	1.915	4,632
2023-12-11	2.400	2.400	2.400	2.400	1.939	0
2023-12-08	2.400	2.400	2.400	2.400	1.939	0
2023-12-07	2.400	2.400	2.400	2.400	1.939	0
2023-12-06	2.400	2.400	2.400	2.400	1.939	0
2023-12-05	2.400	2.400	2.400	2.400	1.939	0
2023-12-04	2.400	2.400	2.400	2.400	1.939	0
2023-12-01	2.400	2.400	2.400	2.400	1.939	2,000
2023-11-30	2.360	2.360	2.350	2.350	1.899	28,000
2023-11-29	2.400	2.400	2.370	2.400	1.939	20,000
2023-11-28	2.500	2.500	2.460	2.460	1.988	14,000
2023-11-27	2.400	2.400	2.400	2.400	1.939	0
2023-11-24	2.400	2.400	2.400	2.400	1.939	4,000
2023-11-23	2.400	2.400	2.400	2.400	1.939	0
2023-11-22	2.410	2.410	2.400	2.400	1.939	18,000
2023-11-21	2.400	2.400	2.400	2.400	1.939	5,200
2023-11-20	2.430	2.430	2.430	2.430	1.964	0
2023-11-17	2.450	2.450	2.430	2.430	1.964	32,000
2023-11-16	2.520	2.550	2.500	2.500	2.020	47,440
2023-11-15	2.550	2.550	2.550	2.550	2.061	0

← NewerPage 12 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.