Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.460	1.460	1.460	1.460	1.460	0
2026-10-20	1.500	1.500	1.460	1.460	1.460	159,000
2026-10-16	1.500	1.500	1.500	1.500	1.500	102,000
2026-10-15	1.500	1.500	1.450	1.450	1.450	27,000
2026-10-14	1.500	1.500	1.500	1.500	1.500	0
2026-10-13	1.500	1.500	1.500	1.500	1.500	0
2026-10-12	1.500	1.500	1.500	1.500	1.500	18,000
2026-10-09	1.500	1.505	1.500	1.505	1.505	15,000
2026-10-08	1.530	1.530	1.530	1.530	1.530	0
2026-10-07	1.555	1.560	1.555	1.560	1.560	60,000
2026-10-06	1.565	1.565	1.560	1.560	1.560	33,000
2026-10-05	1.560	1.565	1.550	1.550	1.550	222,900
2026-10-02	1.580	1.590	1.570	1.570	1.570	99,000
2026-09-30	1.600	1.600	1.600	1.600	1.600	0
2026-09-29	1.600	1.600	1.600	1.600	1.600	0
2026-09-28	1.600	1.600	1.600	1.600	1.600	0
2026-09-25	1.600	1.600	1.600	1.600	1.600	84,000
2026-09-24	1.600	1.600	1.600	1.600	1.600	0
2026-09-23	1.600	1.600	1.600	1.600	1.600	0
2026-09-22	1.600	1.600	1.600	1.600	1.600	0
2026-09-21	1.600	1.600	1.600	1.600	1.600	0
2026-09-18	1.600	1.600	1.600	1.600	1.600	126,000
2026-09-17	1.590	1.620	1.590	1.620	1.620	162,000
2026-09-16	1.560	1.560	1.560	1.560	1.560	0
2026-09-15	1.560	1.560	1.560	1.560	1.560	0
2026-09-14	1.560	1.560	1.560	1.560	1.560	0
2026-09-11	1.560	1.560	1.560	1.560	1.560	0
2026-09-10	1.560	1.560	1.560	1.560	1.560	36,000
2026-09-09	1.560	1.560	1.560	1.560	1.560	27,000
2026-09-08	1.560	1.560	1.560	1.560	1.535	6,000
2026-09-07	1.560	1.560	1.560	1.560	1.535	0
2026-09-04	1.550	1.550	1.550	1.550	1.525	0
2026-09-03	1.550	1.550	1.550	1.550	1.525	0
2026-09-02	1.550	1.550	1.550	1.550	1.525	0
2026-09-01	1.550	1.550	1.550	1.550	1.525	0
2026-08-31	1.550	1.550	1.550	1.550	1.525	0
2026-08-28	1.550	1.550	1.550	1.550	1.525	0
2026-08-27	1.550	1.550	1.550	1.550	1.525	0
2026-08-26	1.550	1.550	1.550	1.550	1.525	0
2026-08-25	1.550	1.550	1.550	1.550	1.525	0
2026-08-24	1.550	1.550	1.550	1.550	1.525	0
2026-08-21	1.550	1.550	1.550	1.550	1.525	0
2026-08-20	1.550	1.550	1.550	1.550	1.525	0
2026-08-19	1.550	1.550	1.550	1.550	1.525	0
2026-08-18	1.550	1.550	1.550	1.550	1.525	3,000
2026-08-17	1.600	1.600	1.600	1.600	1.574	0
2026-08-14	1.600	1.600	1.600	1.600	1.574	0
2026-08-13	1.600	1.600	1.600	1.600	1.574	0
2026-08-12	1.600	1.600	1.600	1.600	1.574	0
2026-08-11	1.600	1.600	1.600	1.600	1.574	0
2026-08-10	1.600	1.600	1.600	1.600	1.574	0
2026-08-07	1.600	1.600	1.600	1.600	1.574	0
2026-08-06	1.600	1.600	1.600	1.600	1.574	0
2026-08-05	1.600	1.600	1.600	1.600	1.574	0
2026-08-04	1.560	1.600	1.560	1.600	1.574	12,000
2026-08-03	1.590	1.600	1.590	1.600	1.574	15,000
2026-07-31	1.600	1.600	1.600	1.600	1.574	0
2026-07-30	1.600	1.600	1.600	1.600	1.574	0
2026-07-29	1.600	1.600	1.600	1.600	1.574	0
2026-07-28	1.600	1.600	1.600	1.600	1.574	0

Page 1 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0250 HKD
2026-05-28	0.0600 HKD
2025-09-09	0.0200 HKD
2025-05-30	0.0550 HKD
2024-09-11	0.0200 HKD
2024-05-31	0.0450 HKD
2023-09-07	0.0300 HKD
2023-05-31	0.0750 HKD
2022-09-06	0.0250 HKD
2022-05-27	0.0500 HKD
2021-09-07	0.0150 HKD
2021-05-28	0.0300 HKD
2020-09-09	0.0100 HKD
2020-06-02	0.0900 HKD
2019-09-11	0.0200 HKD
2019-06-03	0.0950 HKD

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