Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.960	3.960	3.960	3.960	3.006	0
2023-02-17	3.960	3.960	3.960	3.960	3.006	0
2023-02-16	3.970	3.970	3.970	3.970	3.014	0
2023-02-15	3.970	3.970	3.970	3.970	3.014	0
2023-02-14	3.970	3.970	3.970	3.970	3.014	0
2023-02-13	3.970	3.970	3.970	3.970	3.014	0
2023-02-10	3.970	3.970	3.970	3.970	3.014	0
2023-02-09	3.970	3.970	3.970	3.970	3.014	0
2023-02-08	3.970	3.970	3.970	3.970	3.014	0
2023-02-07	3.970	3.970	3.970	3.970	3.014	0
2023-02-06	4.000	4.000	3.980	3.980	3.021	2,000
2023-02-03	3.510	3.550	3.510	3.550	2.695	3,344
2023-02-02	3.590	3.590	3.180	3.520	2.672	24,000
2023-02-01	3.650	3.650	3.650	3.650	2.771	0
2023-01-31	3.650	3.650	3.650	3.650	2.771	0
2023-01-30	3.650	3.650	3.650	3.650	2.771	10,000
2023-01-27	3.650	3.650	3.650	3.650	2.771	0
2023-01-26	3.650	3.650	3.650	3.650	2.771	27,296
2023-01-20	3.600	3.600	3.600	3.600	2.733	0
2023-01-19	3.600	3.600	3.600	3.600	2.733	0
2023-01-18	3.600	3.600	3.600	3.600	2.733	0
2023-01-17	3.600	3.600	3.600	3.600	2.733	0
2023-01-16	3.600	3.600	3.600	3.600	2.733	0
2023-01-13	3.560	3.560	3.560	3.560	2.702	0
2023-01-12	3.560	3.560	3.560	3.560	2.702	0
2023-01-11	3.560	3.560	3.560	3.560	2.702	0
2023-01-10	3.560	3.560	3.560	3.560	2.702	0
2023-01-09	3.550	3.560	3.550	3.560	2.702	20,000
2023-01-06	3.530	3.530	3.530	3.530	2.680	2,000
2023-01-05	3.510	3.530	3.510	3.530	2.680	32,000
2023-01-04	3.510	3.510	3.510	3.510	2.664	0
2023-01-03	3.510	3.510	3.510	3.510	2.664	0
2022-12-30	3.510	3.510	3.510	3.510	2.664	20,000
2022-12-29	3.510	3.510	3.510	3.510	2.664	0
2022-12-28	3.450	3.510	3.450	3.510	2.664	62,000
2022-12-23	3.410	3.410	3.410	3.410	2.589	0
2022-12-22	3.410	3.410	3.410	3.410	2.589	0
2022-12-21	3.450	3.470	3.300	3.410	2.589	208,000
2022-12-20	3.450	3.450	3.450	3.450	2.619	0
2022-12-19	3.450	3.450	3.450	3.450	2.619	20,000
2022-12-16	3.450	3.450	3.450	3.450	2.619	0
2022-12-15	3.450	3.450	3.450	3.450	2.619	0
2022-12-14	3.450	3.450	3.450	3.450	2.619	146,000
2022-12-13	3.450	3.450	3.450	3.450	2.619	222,000
2022-12-12	3.410	3.410	3.410	3.410	2.589	0
2022-12-09	3.450	3.450	3.450	3.450	2.589	200,000
2022-12-08	3.450	3.450	3.450	3.450	2.589	0
2022-12-07	3.450	3.450	3.450	3.450	2.589	0
2022-12-06	3.450	3.450	3.450	3.450	2.589	0
2022-12-05	3.300	3.450	3.300	3.450	2.589	46,000
2022-12-02	3.450	3.450	3.450	3.450	2.589	36,000
2022-12-01	3.400	3.400	3.400	3.400	2.551	0
2022-11-30	3.400	3.400	3.400	3.400	2.551	0
2022-11-29	3.400	3.400	3.400	3.400	2.551	0
2022-11-28	3.400	3.400	3.400	3.400	2.551	0
2022-11-25	3.400	3.400	3.400	3.400	2.551	0
2022-11-24	3.400	3.400	3.400	3.400	2.551	0
2022-11-23	3.400	3.400	3.400	3.400	2.551	0
2022-11-22	3.400	3.400	3.400	3.400	2.551	0
2022-11-21	3.400	3.400	3.400	3.400	2.551	0

← NewerPage 16 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.