Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.060	4.060	4.060	4.060	2.985	2,000
2022-02-25	4.300	4.300	4.300	4.300	3.162	0
2022-02-24	4.300	4.300	4.300	4.300	3.162	0
2022-02-23	4.300	4.300	4.300	4.300	3.162	0
2022-02-22	4.300	4.300	4.300	4.300	3.162	0
2022-02-21	4.300	4.300	4.300	4.300	3.162	6,000
2022-02-18	4.300	4.300	4.300	4.300	3.162	3,488
2022-02-17	4.320	4.450	4.320	4.450	3.272	6,000
2022-02-16	4.320	4.320	4.320	4.320	3.177	0
2022-02-15	4.320	4.320	4.320	4.320	3.177	0
2022-02-14	4.310	4.310	4.310	4.310	3.169	0
2022-02-11	4.310	4.310	4.310	4.310	3.169	0
2022-02-10	4.300	4.310	4.300	4.310	3.169	157,980
2022-02-09	4.480	4.480	4.480	4.480	3.294	0
2022-02-08	4.480	4.480	4.480	4.480	3.294	0
2022-02-07	4.480	4.480	4.480	4.480	3.294	0
2022-02-04	4.480	4.480	4.480	4.480	3.294	0
2022-01-31	4.480	4.480	4.480	4.480	3.294	0
2022-01-28	4.480	4.480	4.480	4.480	3.294	0
2022-01-27	4.480	4.480	4.480	4.480	3.294	0
2022-01-26	4.480	4.480	4.480	4.480	3.294	0
2022-01-25	4.480	4.480	4.480	4.480	3.294	0
2022-01-24	4.480	4.480	4.480	4.480	3.294	0
2022-01-21	4.480	4.480	4.480	4.480	3.294	10,000
2022-01-20	4.500	4.500	4.500	4.500	3.309	32,672
2022-01-19	4.500	4.500	4.500	4.500	3.309	34,000
2022-01-18	4.800	4.800	4.800	4.800	3.529	0
2022-01-17	4.800	4.800	4.800	4.800	3.529	0
2022-01-14	4.500	4.800	4.500	4.800	3.529	56,000
2022-01-13	4.600	4.600	4.600	4.600	3.382	50,000
2022-01-12	4.510	4.510	4.510	4.510	3.316	0
2022-01-11	4.400	4.400	4.400	4.400	3.235	2,772
2022-01-10	4.500	4.500	4.500	4.500	3.309	0
2022-01-07	4.500	4.500	4.500	4.500	3.309	0
2022-01-06	4.500	4.500	4.500	4.500	3.309	0
2022-01-05	4.500	4.500	4.500	4.500	3.309	0
2022-01-04	4.500	4.500	4.500	4.500	3.309	0
2022-01-03	4.500	4.500	4.500	4.500	3.309	0
2021-12-31	4.500	4.500	4.500	4.500	3.309	0
2021-12-30	4.500	4.500	4.500	4.500	3.309	0
2021-12-29	4.500	4.500	4.500	4.500	3.309	10,000
2021-12-28	4.580	4.580	4.580	4.580	3.368	0
2021-12-24	4.580	4.580	4.580	4.580	3.368	0
2021-12-23	4.580	4.580	4.580	4.580	3.368	0
2021-12-22	4.580	4.580	4.580	4.580	3.368	0
2021-12-21	4.570	4.580	4.570	4.580	3.368	5,264
2021-12-20	4.820	4.820	4.820	4.820	3.544	0
2021-12-17	4.820	4.820	4.820	4.820	3.544	0
2021-12-16	4.820	4.820	4.820	4.820	3.544	0
2021-12-15	4.820	4.820	4.820	4.820	3.544	0
2021-12-14	4.820	4.820	4.820	4.820	3.544	0
2021-12-13	4.820	4.820	4.820	4.820	3.544	0
2021-12-10	4.900	4.900	4.900	4.900	3.544	50,000
2021-12-09	5.000	5.000	5.000	5.000	3.616	0
2021-12-08	5.000	5.000	5.000	5.000	3.616	0
2021-12-07	5.000	5.000	5.000	5.000	3.616	33,264
2021-12-06	4.750	4.800	4.570	4.800	3.472	32,000
2021-12-03	5.500	5.500	5.500	5.500	3.978	30,000
2021-12-02	5.500	5.500	5.500	5.500	3.978	0
2021-12-01	5.500	5.500	5.500	5.500	3.978	0

← NewerPage 20 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.