Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.400	3.400	3.400	3.400	2.551	0
2022-11-17	3.400	3.400	3.400	3.400	2.551	0
2022-11-16	3.400	3.400	3.400	3.400	2.551	0
2022-11-15	3.450	3.450	3.400	3.400	2.551	308,000
2022-11-14	3.350	3.350	3.350	3.350	2.514	0
2022-11-11	3.350	3.350	3.350	3.350	2.514	0
2022-11-10	3.400	3.450	3.200	3.310	2.484	10,968
2022-11-09	3.450	3.450	3.450	3.450	2.589	0
2022-11-08	3.450	3.450	3.450	3.450	2.589	0
2022-11-07	3.450	3.450	3.450	3.450	2.589	0
2022-11-04	3.450	3.450	3.450	3.450	2.589	0
2022-11-03	3.430	3.430	3.430	3.430	2.574	0
2022-11-02	3.430	3.430	3.430	3.430	2.574	0
2022-11-01	3.410	3.410	3.410	3.410	2.559	0
2022-10-31	3.400	3.400	3.400	3.400	2.551	0
2022-10-28	3.400	3.400	3.400	3.400	2.551	0
2022-10-27	3.400	3.400	3.400	3.400	2.551	0
2022-10-26	3.400	3.400	3.400	3.400	2.551	6,785
2022-10-25	3.850	3.850	3.850	3.850	2.889	0
2022-10-24	3.850	3.850	3.850	3.850	2.889	0
2022-10-21	3.850	3.850	3.850	3.850	2.889	0
2022-10-20	3.850	3.850	3.850	3.850	2.889	0
2022-10-19	3.850	3.850	3.850	3.850	2.889	0
2022-10-18	3.850	3.850	3.850	3.850	2.889	0
2022-10-17	3.850	3.850	3.850	3.850	2.889	0
2022-10-14	3.850	3.850	3.850	3.850	2.889	0
2022-10-13	4.500	4.500	3.850	3.850	2.889	24,000
2022-10-12	4.250	4.250	4.250	4.250	3.189	0
2022-10-11	4.250	4.250	4.250	4.250	3.189	0
2022-10-10	4.250	4.250	4.250	4.250	3.189	10,000
2022-10-07	3.750	3.750	3.750	3.750	2.814	0
2022-10-06	3.750	3.750	3.750	3.750	2.814	0
2022-10-05	3.750	3.750	3.750	3.750	2.814	0
2022-10-03	3.750	3.750	3.750	3.750	2.814	0
2022-09-30	3.750	3.750	3.750	3.750	2.814	0
2022-09-29	3.750	3.750	3.750	3.750	2.814	0
2022-09-28	3.750	3.750	3.750	3.750	2.814	0
2022-09-27	3.750	3.750	3.750	3.750	2.814	0
2022-09-26	3.750	3.750	3.750	3.750	2.814	0
2022-09-23	3.750	3.750	3.750	3.750	2.814	0
2022-09-22	3.750	3.750	3.750	3.750	2.814	2,000
2022-09-21	3.900	3.900	3.900	3.900	2.926	0
2022-09-20	3.900	3.900	3.900	3.900	2.926	0
2022-09-19	3.900	3.900	3.900	3.900	2.926	2,532
2022-09-16	3.900	3.900	3.900	3.900	2.926	0
2022-09-15	3.900	3.900	3.900	3.900	2.926	0
2022-09-14	3.900	3.900	3.900	3.900	2.926	8,000
2022-09-13	4.000	4.000	4.000	4.000	2.941	0
2022-09-09	4.000	4.000	4.000	4.000	2.941	0
2022-09-08	4.100	4.100	4.100	4.100	3.015	0
2022-09-07	4.220	4.220	4.220	4.220	3.103	0
2022-09-06	4.150	4.220	4.150	4.220	3.103	4,000
2022-09-05	4.250	4.250	4.250	4.250	3.125	0
2022-09-02	4.250	4.250	4.250	4.250	3.125	0
2022-09-01	4.250	4.250	4.250	4.250	3.125	0
2022-08-31	4.200	4.200	4.200	4.200	3.088	0
2022-08-30	4.110	4.160	4.110	4.160	3.059	10,000
2022-08-29	4.160	4.160	4.160	4.160	3.059	0
2022-08-26	4.160	4.160	4.160	4.160	3.059	0
2022-08-25	4.160	4.160	4.160	4.160	3.059	0

← NewerPage 17 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.