Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.120	2.120	2.120	2.120	1.908	0
2025-07-30	2.120	2.120	2.120	2.120	1.908	0
2025-07-29	2.120	2.120	2.120	2.120	1.908	0
2025-07-28	2.110	2.110	2.110	2.110	1.899	0
2025-07-25	2.110	2.110	2.110	2.110	1.899	0
2025-07-24	2.110	2.110	2.110	2.110	1.899	0
2025-07-23	2.110	2.110	2.110	2.110	1.899	0
2025-07-22	2.110	2.110	2.110	2.110	1.899	0
2025-07-21	2.110	2.110	2.110	2.110	1.899	0
2025-07-18	2.110	2.110	2.110	2.110	1.899	0
2025-07-17	2.110	2.110	2.110	2.110	1.899	0
2025-07-16	2.110	2.110	2.110	2.110	1.899	0
2025-07-15	2.110	2.110	2.110	2.110	1.899	0
2025-07-14	2.110	2.110	2.110	2.110	1.899	10,000
2025-07-11	2.150	2.150	2.150	2.150	1.935	0
2025-07-10	2.110	2.110	2.110	2.110	1.899	0
2025-07-09	2.180	2.180	2.100	2.110	1.899	167,440
2025-07-08	2.300	2.300	2.300	2.300	2.070	0
2025-07-07	2.300	2.300	2.300	2.300	2.070	948
2025-07-04	2.300	2.300	2.300	2.300	2.070	98,000
2025-07-03	2.290	2.300	2.290	2.300	2.070	34,000
2025-07-02	2.100	2.100	2.100	2.100	1.890	0
2025-06-30	2.100	2.100	2.100	2.100	1.890	0
2025-06-27	2.100	2.100	2.100	2.100	1.890	0
2025-06-26	2.100	2.100	2.100	2.100	1.890	0
2025-06-25	2.100	2.100	2.100	2.100	1.890	0
2025-06-24	2.100	2.100	2.100	2.100	1.890	6,000
2025-06-23	2.020	2.020	2.020	2.020	1.818	0
2025-06-20	2.020	2.020	2.020	2.020	1.818	0
2025-06-19	2.020	2.020	2.020	2.020	1.818	0
2025-06-18	2.000	2.020	2.000	2.020	1.818	20,000
2025-06-17	2.020	2.020	2.020	2.020	1.818	0
2025-06-16	2.020	2.020	2.020	2.020	1.818	0
2025-06-13	2.020	2.020	2.020	2.020	1.818	0
2025-06-12	2.020	2.020	2.020	2.020	1.818	0
2025-06-11	2.020	2.020	2.020	2.020	1.818	0
2025-06-10	2.020	2.020	2.020	2.020	1.818	0
2025-06-09	2.000	2.020	2.000	2.020	1.818	46,000
2025-06-06	2.000	2.000	2.000	2.000	1.800	0
2025-06-05	1.970	2.000	1.960	2.000	1.800	31,076
2025-06-04	1.960	2.000	1.960	2.000	1.800	110,000
2025-06-03	1.960	1.960	1.950	1.960	1.764	32,000
2025-06-02	1.980	1.980	1.980	1.980	1.782	0
2025-05-30	1.980	1.980	1.980	1.980	1.782	0
2025-05-29	1.980	1.980	1.980	1.980	1.782	0
2025-05-28	1.980	1.980	1.980	1.980	1.782	0
2025-05-27	1.980	1.980	1.980	1.980	1.782	0
2025-05-26	1.980	1.980	1.980	1.980	1.782	0
2025-05-23	1.980	1.980	1.980	1.980	1.782	10,000
2025-05-22	2.000	2.000	2.000	2.000	1.800	0
2025-05-21	2.000	2.000	2.000	2.000	1.800	0
2025-05-20	1.980	2.000	1.980	2.000	1.800	10,000
2025-05-19	1.960	1.960	1.960	1.960	1.764	6,000
2025-05-16	1.980	1.980	1.980	1.980	1.782	10,000
2025-05-15	2.000	2.000	2.000	2.000	1.800	0
2025-05-14	1.980	2.000	1.980	2.000	1.800	16,000
2025-05-13	1.970	1.970	1.970	1.970	1.773	6,968
2025-05-12	1.980	1.980	1.970	1.970	1.773	56,000
2025-05-09	2.020	2.020	2.020	2.020	1.818	0
2025-05-08	2.020	2.020	2.020	2.020	1.818	0

← NewerPage 6 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.