Tiande Chemical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-27	1.300	1.310	1.300	1.310	1.276	64,000
2026-03-26	1.380	1.380	1.290	1.310	1.276	484,000
2026-03-25	1.380	1.420	1.380	1.380	1.344	116,000
2026-03-24	1.330	1.360	1.300	1.350	1.315	484,000
2026-03-23	1.370	1.380	1.330	1.340	1.305	176,000
2026-03-20	1.410	1.430	1.390	1.390	1.354	308,000
2026-03-19	1.450	1.450	1.410	1.410	1.373	80,000
2026-03-18	1.440	1.450	1.440	1.450	1.412	64,000
2026-03-17	1.480	1.480	1.440	1.440	1.402	124,000
2026-03-13	1.450	1.510	1.450	1.480	1.441	468,000
2026-03-12	1.500	1.500	1.450	1.450	1.412	52,000
2026-03-11	1.500	1.500	1.420	1.480	1.441	172,000
2026-03-10	1.490	1.490	1.490	1.490	1.451	8,000
2026-03-09	1.500	1.500	1.450	1.500	1.461	644,000
2026-03-06	1.520	1.530	1.520	1.530	1.490	36,000
2026-03-05	1.520	1.520	1.520	1.520	1.480	240,000
2026-03-04	1.530	1.530	1.520	1.520	1.480	56,000
2026-03-03	1.550	1.550	1.520	1.520	1.480	920,000
2026-03-02	1.580	1.600	1.530	1.530	1.490	112,000
2026-02-27	1.590	1.590	1.580	1.580	1.539	112,000
2026-02-26	1.600	1.610	1.580	1.590	1.549	164,000
2026-02-25	1.530	1.630	1.510	1.630	1.588	960,000
2026-02-24	1.540	1.550	1.530	1.550	1.510	136,000
2026-02-23	1.560	1.560	1.510	1.530	1.490	444,000
2026-02-20	1.570	1.580	1.560	1.560	1.519	72,000
2026-02-16	1.570	1.570	1.570	1.570	1.529	52,000
2026-02-13	1.610	1.620	1.570	1.570	1.529	216,000
2026-02-12	1.630	1.630	1.630	1.630	1.588	28,000
2026-02-11	1.650	1.650	1.630	1.630	1.588	36,000
2026-02-10	1.630	1.630	1.630	1.630	1.588	48,000
2026-02-09	1.590	1.640	1.590	1.630	1.588	452,000
2026-02-06	1.600	1.610	1.580	1.610	1.568	56,000
2026-02-05	1.580	1.580	1.580	1.580	1.539	116,000
2026-02-04	1.600	1.630	1.590	1.630	1.588	124,000
2026-02-03	1.560	1.600	1.560	1.600	1.558	64,000
2026-02-02	1.620	1.620	1.510	1.540	1.500	1,232,000
2026-01-30	1.630	1.670	1.600	1.650	1.607	352,000
2026-01-29	1.720	1.720	1.640	1.640	1.597	540,000
2026-01-28	1.740	1.750	1.670	1.720	1.675	568,000
2026-01-27	1.690	1.720	1.650	1.700	1.656	396,000
2026-01-26	1.620	1.700	1.600	1.690	1.646	980,000
2026-01-23	1.560	1.630	1.560	1.620	1.578	1,032,000
2026-01-22	1.550	1.550	1.530	1.550	1.510	468,000
2026-01-21	1.540	1.540	1.540	1.540	1.500	8,000
2026-01-20	1.540	1.540	1.540	1.540	1.500	48,000
2026-01-19	1.470	1.560	1.470	1.560	1.519	268,000
2026-01-16	1.550	1.550	1.470	1.500	1.461	408,000
2026-01-15	1.480	1.530	1.480	1.530	1.490	428,000
2026-01-14	1.500	1.500	1.460	1.470	1.432	148,000
2026-01-13	1.480	1.510	1.430	1.510	1.471	936,000
2026-01-12	1.480	1.490	1.470	1.480	1.441	736,000
2026-01-09	1.480	1.480	1.480	1.480	1.441	56,000
2026-01-08	1.460	1.470	1.450	1.470	1.432	208,000
2026-01-07	1.480	1.480	1.450	1.470	1.432	372,000
2026-01-06	1.430	1.470	1.430	1.470	1.432	72,000
2026-01-05	1.450	1.450	1.390	1.430	1.393	632,000
2026-01-02	1.410	1.470	1.400	1.470	1.432	328,000
2025-12-30	1.410	1.410	1.400	1.410	1.373	216,000
2025-12-29	1.440	1.440	1.420	1.420	1.383	308,000
2025-12-24	1.420	1.420	1.420	1.420	1.383	44,000

← NewerPage 3 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.0300 HKD
2025-08-04	0.0300 HKD
2024-10-14	0.0200 HKD
2024-07-22	0.1000 HKD
2023-10-03	0.0300 HKD
2023-07-24	0.2000 HKD
2022-10-06	0.1200 HKD
2022-07-14	0.2000 HKD
2021-06-24	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.