Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.020	2.020	2.020	2.020	1.818	4,000
2025-05-06	1.990	1.990	1.990	1.990	1.791	0
2025-05-02	1.980	1.980	1.980	1.980	1.782	0
2025-04-30	1.980	1.980	1.980	1.980	1.782	0
2025-04-29	1.980	1.980	1.980	1.980	1.782	0
2025-04-28	1.950	1.980	1.950	1.980	1.782	32,532
2025-04-25	1.980	1.980	1.980	1.980	1.782	2,000
2025-04-24	1.980	1.980	1.980	1.980	1.782	20,000
2025-04-23	2.000	2.000	1.990	2.000	1.800	72,000
2025-04-22	1.990	1.990	1.990	1.990	1.791	0
2025-04-17	1.990	1.990	1.990	1.990	1.791	4,000
2025-04-16	1.990	1.990	1.990	1.990	1.791	0
2025-04-15	1.990	1.990	1.990	1.990	1.791	40,000
2025-04-14	1.980	1.980	1.980	1.980	1.782	0
2025-04-11	1.980	1.980	1.980	1.980	1.782	0
2025-04-10	1.980	1.980	1.980	1.980	1.782	0
2025-04-09	1.920	1.980	1.920	1.980	1.782	11,588
2025-04-08	1.980	1.980	1.980	1.980	1.782	10,000
2025-04-07	2.000	2.000	2.000	2.000	1.800	0
2025-04-03	2.000	2.000	2.000	2.000	1.800	0
2025-04-02	1.960	2.000	1.950	2.000	1.800	12,968
2025-04-01	2.080	2.080	2.080	2.080	1.872	0
2025-03-31	2.080	2.080	2.080	2.080	1.872	0
2025-03-28	2.100	2.100	2.100	2.100	1.890	0
2025-03-27	2.100	2.100	2.100	2.100	1.890	20,000
2025-03-26	2.100	2.100	2.100	2.100	1.890	0
2025-03-25	2.100	2.100	2.100	2.100	1.890	0
2025-03-24	2.100	2.100	2.100	2.100	1.890	0
2025-03-21	2.100	2.100	2.100	2.100	1.890	0
2025-03-20	2.100	2.100	2.100	2.100	1.890	0
2025-03-19	2.100	2.100	2.100	2.100	1.890	0
2025-03-18	2.090	2.100	2.090	2.100	1.890	126,000
2025-03-17	2.000	2.000	2.000	2.000	1.800	0
2025-03-14	2.000	2.000	2.000	2.000	1.800	0
2025-03-13	2.000	2.000	2.000	2.000	1.800	0
2025-03-12	2.000	2.000	2.000	2.000	1.800	24,000
2025-03-11	2.000	2.000	2.000	2.000	1.800	0
2025-03-10	2.000	2.000	2.000	2.000	1.800	4,000
2025-03-07	1.950	2.000	1.950	1.970	1.773	12,000
2025-03-06	2.000	2.000	2.000	2.000	1.800	0
2025-03-05	2.000	2.000	2.000	2.000	1.800	400,000
2025-03-04	2.000	2.000	2.000	2.000	1.800	0
2025-03-03	2.000	2.000	2.000	2.000	1.800	0
2025-02-28	1.980	1.980	1.980	1.980	1.782	0
2025-02-27	1.930	1.980	1.930	1.980	1.782	6,304
2025-02-26	1.950	1.950	1.950	1.950	1.755	0
2025-02-25	1.940	1.940	1.940	1.940	1.746	0
2025-02-24	1.940	1.940	1.940	1.940	1.746	100
2025-02-21	1.940	1.940	1.940	1.940	1.746	0
2025-02-20	1.940	1.940	1.940	1.940	1.746	0
2025-02-19	1.930	1.930	1.930	1.930	1.737	0
2025-02-18	1.930	1.930	1.930	1.930	1.737	0
2025-02-17	1.910	1.910	1.910	1.910	1.719	0
2025-02-14	1.910	1.910	1.910	1.910	1.719	0
2025-02-13	1.910	1.910	1.910	1.910	1.719	0
2025-02-12	1.910	1.910	1.910	1.910	1.719	4,000
2025-02-11	1.900	1.900	1.900	1.900	1.710	8,000
2025-02-10	1.920	1.920	1.920	1.920	1.728	0
2025-02-07	1.920	1.920	1.920	1.920	1.728	0
2025-02-06	1.910	1.920	1.910	1.920	1.728	16,000

← NewerPage 7 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.