Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.010	2.010	2.010	2.010	1.879	70,000
2025-10-24	1.990	1.990	1.990	1.990	1.860	0
2025-10-23	1.990	1.990	1.990	1.990	1.860	36,000
2025-10-22	2.000	2.000	1.990	2.000	1.870	170,000
2025-10-21	2.040	2.040	2.040	2.040	1.907	0
2025-10-20	2.040	2.040	2.040	2.040	1.907	0
2025-10-17	1.970	2.030	1.970	2.030	1.898	10,000
2025-10-16	1.960	1.990	1.960	1.990	1.860	6,000
2025-10-15	2.000	2.000	2.000	2.000	1.870	0
2025-10-14	1.970	2.000	1.970	2.000	1.870	6,160
2025-10-13	2.020	2.060	2.020	2.050	1.916	98,000
2025-10-10	2.030	2.030	2.030	2.030	1.898	0
2025-10-09	2.030	2.030	2.030	2.030	1.898	10,000
2025-10-08	2.030	2.030	2.030	2.030	1.898	0
2025-10-06	2.000	2.030	2.000	2.030	1.898	54,000
2025-10-03	1.990	1.990	1.990	1.990	1.860	0
2025-10-02	2.000	2.000	1.980	1.990	1.860	31,372
2025-09-30	2.010	2.010	2.010	2.010	1.879	0
2025-09-29	2.010	2.010	2.010	2.010	1.879	50,000
2025-09-26	2.030	2.030	2.030	2.030	1.898	16,000
2025-09-25	2.050	2.050	2.050	2.050	1.916	0
2025-09-24	2.070	2.070	2.070	2.070	1.935	0
2025-09-23	2.070	2.070	2.050	2.070	1.935	24,000
2025-09-22	2.090	2.090	2.090	2.090	1.954	6,000
2025-09-19	2.070	2.070	2.070	2.070	1.935	0
2025-09-18	2.070	2.070	2.070	2.070	1.935	0
2025-09-17	2.070	2.070	2.070	2.070	1.935	8,000
2025-09-16	2.070	2.070	2.070	2.070	1.935	0
2025-09-15	2.150	2.150	2.150	2.150	1.935	0
2025-09-12	2.150	2.150	2.150	2.150	1.935	14,000
2025-09-11	2.190	2.190	2.150	2.150	1.935	12,365
2025-09-10	2.100	2.100	2.100	2.100	1.890	0
2025-09-09	2.100	2.100	2.100	2.100	1.890	0
2025-09-08	2.100	2.100	2.100	2.100	1.890	2,000
2025-09-05	2.050	2.060	2.040	2.060	1.854	12,000
2025-09-04	2.050	2.050	2.040	2.040	1.836	86,000
2025-09-03	2.030	2.030	2.030	2.030	1.827	0
2025-09-02	2.010	2.030	2.010	2.030	1.827	2,532
2025-09-01	2.070	2.070	2.070	2.070	1.863	0
2025-08-29	2.070	2.070	2.070	2.070	1.863	0
2025-08-28	2.070	2.070	2.070	2.070	1.863	0
2025-08-27	2.070	2.070	2.070	2.070	1.863	0
2025-08-26	2.050	2.050	2.050	2.050	1.845	0
2025-08-25	2.050	2.050	2.050	2.050	1.845	160,000
2025-08-22	2.050	2.050	2.050	2.050	1.845	106,000
2025-08-21	2.060	2.060	2.050	2.050	1.845	32,000
2025-08-20	2.040	2.060	2.040	2.050	1.845	54,000
2025-08-19	2.040	2.040	2.040	2.040	1.836	1,000
2025-08-18	2.040	2.040	2.040	2.040	1.836	152,000
2025-08-15	2.030	2.030	2.010	2.010	1.809	59,264
2025-08-14	2.030	2.030	2.030	2.030	1.827	50,000
2025-08-13	2.030	2.040	2.030	2.040	1.836	36,000
2025-08-12	2.040	2.040	2.040	2.040	1.836	32,000
2025-08-11	2.040	2.040	2.040	2.040	1.836	60,000
2025-08-08	2.040	2.040	2.040	2.040	1.836	300,000
2025-08-07	2.050	2.060	2.050	2.050	1.845	50,000
2025-08-06	2.050	2.050	2.050	2.050	1.845	0
2025-08-05	2.040	2.040	2.040	2.040	1.836	36,476
2025-08-04	2.090	2.100	2.090	2.100	1.890	14,000
2025-08-01	2.120	2.120	2.120	2.120	1.908	0

← NewerPage 5 of 21 · 1,231 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.