Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	3.600	3.600	3.550	3.600	2.647	20,000
2022-05-30	3.600	3.600	3.600	3.600	2.647	0
2022-05-27	3.600	3.600	3.600	3.600	2.647	0
2022-05-26	3.500	3.600	3.500	3.600	2.647	3,484
2022-05-25	3.600	3.600	3.600	3.600	2.647	0
2022-05-24	3.600	3.600	3.570	3.600	2.647	7,748
2022-05-23	3.600	3.600	3.600	3.600	2.647	0
2022-05-20	3.300	3.600	3.210	3.600	2.647	16,500
2022-05-19	3.600	3.600	3.600	3.600	2.647	2,532
2022-05-18	3.500	3.650	3.500	3.650	2.684	4,000
2022-05-17	4.100	4.100	4.100	4.100	3.015	0
2022-05-16	4.150	4.150	4.150	4.150	3.052	0
2022-05-13	4.150	4.150	4.150	4.150	3.052	0
2022-05-12	4.150	4.150	4.150	4.150	3.052	0
2022-05-11	4.200	4.200	4.200	4.200	3.088	0
2022-05-10	4.200	4.200	4.200	4.200	3.088	6,000
2022-05-06	4.200	4.200	4.200	4.200	3.088	30,000
2022-05-05	4.300	4.300	4.300	4.300	3.162	0
2022-05-04	4.300	4.300	4.300	4.300	3.162	0
2022-05-03	4.300	4.300	4.300	4.300	3.162	0
2022-04-29	4.300	4.300	4.300	4.300	3.162	0
2022-04-28	4.300	4.300	4.300	4.300	3.162	0
2022-04-27	4.300	4.300	4.300	4.300	3.162	0
2022-04-26	4.300	4.300	4.300	4.300	3.162	0
2022-04-25	4.300	4.300	4.300	4.300	3.162	0
2022-04-22	4.300	4.300	4.300	4.300	3.162	0
2022-04-21	4.300	4.300	4.300	4.300	3.162	6,000
2022-04-20	4.300	4.300	4.300	4.300	3.162	0
2022-04-19	4.300	4.300	4.300	4.300	3.162	0
2022-04-14	4.300	4.300	4.300	4.300	3.162	6,000
2022-04-13	4.200	4.210	4.200	4.210	3.096	58,000
2022-04-12	4.210	4.210	4.210	4.210	3.096	0
2022-04-11	4.220	4.220	4.220	4.220	3.103	0
2022-04-08	4.220	4.220	4.220	4.220	3.103	0
2022-04-07	4.220	4.220	4.220	4.220	3.103	0
2022-04-06	4.220	4.220	4.220	4.220	3.103	0
2022-04-04	4.220	4.220	4.220	4.220	3.103	0
2022-04-01	4.220	4.220	4.220	4.220	3.103	0
2022-03-31	4.220	4.220	4.220	4.220	3.103	0
2022-03-30	4.220	4.220	4.220	4.220	3.103	0
2022-03-29	4.220	4.220	4.220	4.220	3.103	18,000
2022-03-28	4.220	4.220	4.220	4.220	3.103	12,000
2022-03-25	4.200	4.200	4.200	4.200	3.088	0
2022-03-24	4.200	4.200	4.200	4.200	3.088	2,000
2022-03-23	3.890	3.890	3.890	3.890	2.860	2,000
2022-03-22	4.100	4.100	4.100	4.100	3.015	0
2022-03-21	4.100	4.100	4.100	4.100	3.015	0
2022-03-18	4.100	4.100	4.100	4.100	3.015	0
2022-03-17	4.100	4.100	4.100	4.100	3.015	0
2022-03-16	4.100	4.100	4.100	4.100	3.015	0
2022-03-15	4.100	4.100	4.100	4.100	3.015	0
2022-03-14	4.100	4.100	4.100	4.100	3.015	0
2022-03-11	4.100	4.100	4.100	4.100	3.015	0
2022-03-10	4.100	4.100	4.100	4.100	3.015	0
2022-03-09	4.100	4.100	4.100	4.100	3.015	0
2022-03-08	4.100	4.100	4.100	4.100	3.015	0
2022-03-07	4.100	4.100	4.100	4.100	3.015	0
2022-03-04	4.100	4.100	4.100	4.100	3.015	0
2022-03-03	4.100	4.100	4.100	4.100	3.015	0
2022-03-02	4.060	4.060	4.060	4.060	2.985	0

← NewerPage 19 of 21 · 1,233 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.