Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.920	1.920	1.920	1.920	1.840	0
2026-04-24	1.920	1.920	1.920	1.920	1.840	0
2026-04-23	1.920	1.920	1.920	1.920	1.840	0
2026-04-22	1.930	1.930	1.920	1.920	1.840	10,000
2026-04-21	1.950	1.950	1.950	1.950	1.869	88,000
2026-04-20	1.950	1.950	1.930	1.930	1.850	30,000
2026-04-17	1.940	1.940	1.940	1.940	1.859	0
2026-04-16	1.940	1.940	1.940	1.940	1.859	30,000
2026-04-15	1.950	1.950	1.950	1.950	1.869	20,000
2026-04-14	1.950	1.950	1.950	1.950	1.869	76,000
2026-04-13	1.950	1.950	1.950	1.950	1.869	32,000
2026-04-10	1.950	1.950	1.950	1.950	1.869	92,000
2026-04-09	1.960	1.960	1.940	1.940	1.859	38,000
2026-04-08	1.960	1.960	1.960	1.960	1.878	0
2026-04-02	1.960	1.960	1.960	1.960	1.878	3,264
2026-04-01	1.990	1.990	1.970	1.990	1.907	146,000
2026-03-31	1.990	1.990	1.990	1.990	1.907	32,559
2026-03-30	1.950	1.950	1.950	1.950	1.869	0
2026-03-27	2.010	2.010	1.920	1.920	1.840	30,000
2026-03-26	2.010	2.010	2.010	2.010	1.926	30,000
2026-03-25	2.000	2.000	2.000	2.000	1.917	20,000
2026-03-24	2.010	2.010	2.010	2.010	1.926	26,000
2026-03-23	2.010	2.010	2.010	2.010	1.926	2,000
2026-03-20	2.030	2.030	2.030	2.030	1.945	30,000
2026-03-19	2.010	2.030	2.010	2.030	1.945	8,000
2026-03-18	2.020	2.020	2.020	2.020	1.936	0
2026-03-17	2.020	2.020	2.020	2.020	1.936	2,000
2026-03-16	2.050	2.050	2.050	2.050	1.965	0
2026-03-13	2.030	2.050	2.030	2.050	1.965	74,000
2026-03-12	2.030	2.030	2.030	2.030	1.945	2,000
2026-03-11	2.020	2.020	2.020	2.020	1.936	0
2026-03-10	2.050	2.060	2.020	2.020	1.936	121,068
2026-03-09	2.060	2.060	2.060	2.060	1.974	0
2026-03-06	2.060	2.060	2.060	2.060	1.974	0
2026-03-05	2.060	2.060	2.060	2.060	1.974	16,000
2026-03-04	2.050	2.060	2.050	2.060	1.974	20,000
2026-03-03	2.070	2.070	2.070	2.070	1.984	100,000
2026-03-02	2.070	2.070	2.050	2.070	1.984	110,000
2026-02-27	2.050	2.070	2.050	2.070	1.984	100,000
2026-02-26	2.070	2.070	2.040	2.050	1.965	38,000
2026-02-25	2.070	2.070	2.070	2.070	1.984	0
2026-02-24	2.070	2.070	2.070	2.070	1.984	0
2026-02-23	2.060	2.060	2.050	2.050	1.965	68,000
2026-02-20	2.060	2.060	2.060	2.060	1.974	16,000
2026-02-16	2.050	2.050	2.050	2.050	1.965	0
2026-02-13	2.050	2.050	2.050	2.050	1.965	14,000
2026-02-12	2.050	2.050	2.050	2.050	1.965	2,000
2026-02-11	2.050	2.050	2.050	2.050	1.965	0
2026-02-10	2.100	2.100	2.050	2.050	1.965	52,000
2026-02-09	2.040	2.040	2.020	2.030	1.945	46,668
2026-02-06	2.050	2.050	2.010	2.010	1.926	102,000
2026-02-05	2.050	2.050	2.050	2.050	1.965	0
2026-02-04	2.050	2.050	2.050	2.050	1.965	0
2026-02-03	2.050	2.050	2.050	2.050	1.965	0
2026-02-02	2.050	2.050	2.050	2.050	1.965	4,000
2026-01-30	2.150	2.150	2.150	2.150	2.060	0
2026-01-29	2.150	2.150	2.150	2.150	2.060	10,000
2026-01-28	2.060	2.130	2.060	2.130	2.041	78,000
2026-01-27	2.050	2.050	2.050	2.050	1.965	60,000
2026-01-26	2.050	2.060	2.050	2.060	1.974	18,000

← NewerPage 3 of 5 · 246 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.