Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	3.900	4.160	3.900	4.160	3.059	12,000
2022-08-23	4.160	4.160	4.160	4.160	3.059	0
2022-08-22	4.160	4.160	4.160	4.160	3.059	0
2022-08-19	4.160	4.160	4.160	4.160	3.059	0
2022-08-18	4.160	4.160	4.160	4.160	3.059	0
2022-08-17	4.160	4.160	4.160	4.160	3.059	0
2022-08-16	4.160	4.160	4.160	4.160	3.059	0
2022-08-15	4.160	4.160	4.160	4.160	3.059	0
2022-08-12	4.160	4.160	4.160	4.160	3.059	0
2022-08-11	4.160	4.160	4.160	4.160	3.059	0
2022-08-10	4.160	4.160	4.160	4.160	3.059	0
2022-08-09	4.160	4.160	4.160	4.160	3.059	0
2022-08-08	4.160	4.160	4.160	4.160	3.059	0
2022-08-05	4.160	4.160	4.160	4.160	3.059	0
2022-08-04	4.160	4.160	4.160	4.160	3.059	0
2022-08-03	4.160	4.160	4.160	4.160	3.059	0
2022-08-02	4.160	4.160	4.160	4.160	3.059	0
2022-08-01	4.160	4.160	4.160	4.160	3.059	0
2022-07-29	4.160	4.160	4.160	4.160	3.059	0
2022-07-28	4.160	4.160	4.160	4.160	3.059	0
2022-07-27	4.160	4.160	4.160	4.160	3.059	0
2022-07-26	4.160	4.160	4.160	4.160	3.059	0
2022-07-25	4.160	4.160	4.160	4.160	3.059	0
2022-07-22	4.160	4.160	4.160	4.160	3.059	0
2022-07-21	4.160	4.160	4.160	4.160	3.059	0
2022-07-20	4.160	4.160	4.160	4.160	3.059	10,000
2022-07-19	4.100	4.450	4.100	4.450	3.272	224,000
2022-07-18	3.900	4.000	3.900	3.960	2.912	68,984
2022-07-15	4.100	4.100	4.100	4.100	3.015	0
2022-07-14	4.150	4.150	4.150	4.150	3.052	0
2022-07-13	4.100	4.150	4.100	4.150	3.052	22,000
2022-07-12	4.100	4.100	4.100	4.100	3.015	0
2022-07-11	4.100	4.100	4.100	4.100	3.015	0
2022-07-08	4.100	4.100	4.100	4.100	3.015	0
2022-07-07	4.100	4.100	4.100	4.100	3.015	20,000
2022-07-06	4.050	4.050	4.050	4.050	2.978	0
2022-07-05	4.050	4.050	4.050	4.050	2.978	0
2022-07-04	4.050	4.050	4.050	4.050	2.978	0
2022-06-30	4.000	4.000	4.000	4.000	2.941	0
2022-06-29	4.000	4.000	4.000	4.000	2.941	0
2022-06-28	4.000	4.000	4.000	4.000	2.941	0
2022-06-27	4.000	4.000	4.000	4.000	2.941	22,000
2022-06-24	4.150	4.150	4.150	4.150	3.052	0
2022-06-23	4.000	4.360	4.000	4.250	3.125	14,000
2022-06-22	4.000	4.000	4.000	4.000	2.941	0
2022-06-21	4.000	4.000	4.000	4.000	2.941	0
2022-06-20	4.000	4.000	4.000	4.000	2.941	0
2022-06-17	4.000	4.000	4.000	4.000	2.941	0
2022-06-16	4.000	4.000	4.000	4.000	2.941	0
2022-06-15	4.000	4.000	4.000	4.000	2.941	0
2022-06-14	4.000	4.000	4.000	4.000	2.941	0
2022-06-13	4.000	4.000	4.000	4.000	2.941	0
2022-06-10	3.900	4.000	3.900	4.000	2.941	4,000
2022-06-09	3.900	4.050	3.900	4.050	2.978	8,000
2022-06-08	4.000	4.000	4.000	4.000	2.941	0
2022-06-07	4.000	4.000	4.000	4.000	2.941	0
2022-06-06	4.000	4.000	4.000	4.000	2.941	0
2022-06-02	3.800	4.000	3.800	4.000	2.941	8,000
2022-06-01	3.600	3.600	3.600	3.600	2.647	0
2022-05-31	3.600	3.600	3.550	3.600	2.647	20,000

← NewerPage 18 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.