Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.500	2.550	2.500	2.550	2.061	54,000
2023-11-13	2.520	2.520	2.520	2.520	2.036	0
2023-11-10	2.520	2.520	2.520	2.520	2.036	0
2023-11-09	2.540	2.540	2.520	2.520	2.036	24,000
2023-11-08	2.590	2.590	2.590	2.590	2.093	0
2023-11-07	2.590	2.590	2.590	2.590	2.093	2,000
2023-11-06	2.590	2.590	2.590	2.590	2.093	0
2023-11-03	2.590	2.590	2.590	2.590	2.093	0
2023-11-02	2.590	2.590	2.590	2.590	2.093	0
2023-11-01	2.590	2.590	2.590	2.590	2.093	0
2023-10-31	2.590	2.590	2.590	2.590	2.093	10,000
2023-10-30	2.650	2.650	2.590	2.590	2.093	5,204
2023-10-27	2.590	2.590	2.590	2.590	2.093	0
2023-10-26	2.590	2.590	2.590	2.590	2.093	0
2023-10-25	2.590	2.590	2.590	2.590	2.093	0
2023-10-24	2.590	2.590	2.590	2.590	2.093	0
2023-10-20	2.590	2.590	2.590	2.590	2.093	0
2023-10-19	2.590	2.590	2.590	2.590	2.093	0
2023-10-18	2.590	2.590	2.590	2.590	2.093	2,000
2023-10-17	2.600	2.600	2.600	2.600	2.101	0
2023-10-16	2.630	2.630	2.630	2.630	2.125	0
2023-10-13	2.650	2.650	2.630	2.630	2.125	2,000
2023-10-12	2.650	2.650	2.600	2.650	2.141	55,800
2023-10-11	2.750	2.750	2.750	2.750	2.222	2,000
2023-10-10	2.760	2.760	2.760	2.760	2.230	0
2023-10-09	2.760	2.760	2.760	2.760	2.230	0
2023-10-06	2.760	2.760	2.760	2.760	2.230	0
2023-10-05	2.760	2.760	2.760	2.760	2.230	0
2023-10-04	2.760	2.760	2.760	2.760	2.230	0
2023-10-03	2.760	2.760	2.760	2.760	2.230	0
2023-09-29	2.760	2.760	2.760	2.760	2.230	0
2023-09-28	2.760	2.760	2.760	2.760	2.230	0
2023-09-27	2.760	2.760	2.760	2.760	2.230	0
2023-09-26	2.760	2.760	2.760	2.760	2.230	0
2023-09-25	2.760	2.760	2.760	2.760	2.230	0
2023-09-22	2.760	2.760	2.760	2.760	2.230	0
2023-09-21	2.760	2.760	2.760	2.760	2.230	0
2023-09-20	2.760	2.760	2.760	2.760	2.230	0
2023-09-19	2.760	2.760	2.760	2.760	2.230	0
2023-09-18	2.850	2.850	2.850	2.850	2.230	4,000
2023-09-15	3.000	3.000	3.000	3.000	2.348	0
2023-09-14	3.000	3.000	3.000	3.000	2.348	0
2023-09-13	3.000	3.000	3.000	3.000	2.348	0
2023-09-12	3.000	3.000	3.000	3.000	2.348	4,000
2023-09-11	3.000	3.000	3.000	3.000	2.277	0
2023-09-07	3.000	3.000	3.000	3.000	2.277	0
2023-09-06	3.000	3.000	3.000	3.000	2.277	0
2023-09-05	3.000	3.000	3.000	3.000	2.277	0
2023-09-04	3.000	3.000	3.000	3.000	2.277	0
2023-08-31	3.000	3.000	3.000	3.000	2.277	0
2023-08-30	3.000	3.000	3.000	3.000	2.277	0
2023-08-29	3.000	3.000	3.000	3.000	2.277	0
2023-08-28	3.000	3.000	3.000	3.000	2.277	0
2023-08-25	3.000	3.000	3.000	3.000	2.277	0
2023-08-24	3.000	3.000	3.000	3.000	2.277	0
2023-08-23	3.000	3.000	3.000	3.000	2.277	0
2023-08-22	3.000	3.000	3.000	3.000	2.277	0
2023-08-21	3.000	3.000	3.000	3.000	2.277	0
2023-08-18	3.000	3.000	3.000	3.000	2.277	0
2023-08-17	3.000	3.000	3.000	3.000	2.277	0

← NewerPage 13 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.