Tian Teck Land Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.910	1.920	1.910	1.920	1.728	16,000
2025-02-05	1.920	1.920	1.920	1.920	1.728	0
2025-02-04	1.920	1.920	1.920	1.920	1.728	1,264
2025-02-03	1.920	1.920	1.920	1.920	1.728	0
2025-01-28	1.920	1.920	1.920	1.920	1.728	0
2025-01-27	1.920	1.920	1.920	1.920	1.728	0
2025-01-24	1.920	1.920	1.920	1.920	1.728	0
2025-01-23	1.910	1.920	1.900	1.920	1.728	24,000
2025-01-22	1.900	1.910	1.900	1.910	1.719	6,000
2025-01-21	1.900	1.900	1.900	1.900	1.710	0
2025-01-20	1.900	1.900	1.900	1.900	1.710	2,000
2025-01-17	1.980	1.980	1.980	1.980	1.782	4,000
2025-01-16	1.950	1.950	1.950	1.950	1.755	0
2025-01-15	1.950	1.950	1.950	1.950	1.755	0
2025-01-14	1.920	1.950	1.920	1.950	1.755	36,000
2025-01-13	1.940	1.940	1.940	1.940	1.746	0
2025-01-10	1.890	1.940	1.890	1.940	1.746	19,264
2025-01-09	1.930	1.930	1.930	1.930	1.737	6,000
2025-01-08	1.930	1.930	1.930	1.930	1.737	0
2025-01-07	1.930	1.930	1.930	1.930	1.737	0
2025-01-06	1.930	1.930	1.930	1.930	1.737	0
2025-01-03	1.930	1.930	1.930	1.930	1.737	0
2025-01-02	1.930	1.930	1.930	1.930	1.737	0
2024-12-31	1.930	1.930	1.930	1.930	1.737	0
2024-12-30	1.890	1.930	1.880	1.930	1.737	22,000
2024-12-27	1.910	1.910	1.910	1.910	1.719	0
2024-12-24	1.910	1.910	1.910	1.910	1.719	0
2024-12-23	1.900	1.910	1.900	1.910	1.719	3,264
2024-12-20	1.970	1.980	1.970	1.980	1.782	18,000
2024-12-19	1.950	1.950	1.950	1.950	1.755	0
2024-12-18	1.950	1.950	1.950	1.950	1.755	14,000
2024-12-17	1.940	1.940	1.940	1.940	1.746	0
2024-12-16	1.940	1.940	1.940	1.940	1.746	16,000
2024-12-13	1.950	1.950	1.950	1.950	1.755	0
2024-12-12	1.950	1.950	1.950	1.950	1.755	0
2024-12-11	2.000	2.000	2.000	2.000	1.746	0
2024-12-10	1.970	2.000	1.970	2.000	1.746	2,640
2024-12-09	1.980	2.000	1.970	2.000	1.746	130,000
2024-12-06	1.960	1.970	1.960	1.970	1.720	10,000
2024-12-05	1.960	2.000	1.960	1.960	1.711	92,000
2024-12-04	2.000	2.000	2.000	2.000	1.746	0
2024-12-03	2.000	2.000	2.000	2.000	1.746	0
2024-12-02	2.000	2.000	2.000	2.000	1.746	10,000
2024-11-29	1.930	2.000	1.930	2.000	1.746	10,000
2024-11-28	2.060	2.060	2.000	2.000	1.746	26,000
2024-11-27	2.100	2.100	2.100	2.100	1.833	2,000
2024-11-26	2.100	2.100	2.100	2.100	1.833	52,000
2024-11-25	2.100	2.100	2.100	2.100	1.833	0
2024-11-22	2.100	2.100	2.100	2.100	1.833	22,000
2024-11-21	2.100	2.100	2.100	2.100	1.833	0
2024-11-20	2.100	2.100	2.100	2.100	1.833	0
2024-11-19	2.100	2.100	2.100	2.100	1.833	0
2024-11-18	2.100	2.100	2.100	2.100	1.833	0
2024-11-15	2.050	2.100	2.050	2.100	1.833	12,000
2024-11-14	2.180	2.180	2.180	2.180	1.903	0
2024-11-13	2.180	2.180	2.180	2.180	1.903	0
2024-11-12	2.180	2.180	2.180	2.180	1.903	0
2024-11-11	2.180	2.180	2.180	2.180	1.903	0
2024-11-08	2.120	2.180	2.110	2.180	1.903	50,000
2024-11-07	2.100	2.200	2.100	2.200	1.921	18,000

← NewerPage 8 of 21 · 1,230 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.