Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.290	1.290	1.290	1.290	1.132	0
2024-08-08	1.290	1.290	1.290	1.290	1.132	0
2024-08-07	1.290	1.290	1.290	1.290	1.132	0
2024-08-06	1.290	1.290	1.290	1.290	1.132	0
2024-08-05	1.300	1.300	1.290	1.290	1.132	30,000
2024-08-02	1.300	1.300	1.300	1.300	1.141	0
2024-08-01	1.300	1.300	1.300	1.300	1.141	6,000
2024-07-31	1.300	1.300	1.300	1.300	1.141	0
2024-07-30	1.300	1.300	1.300	1.300	1.141	0
2024-07-29	1.300	1.300	1.300	1.300	1.141	0
2024-07-26	1.300	1.300	1.300	1.300	1.141	0
2024-07-25	1.300	1.300	1.300	1.300	1.141	24,000
2024-07-24	1.310	1.310	1.310	1.310	1.150	0
2024-07-23	1.310	1.310	1.310	1.310	1.150	0
2024-07-22	1.310	1.310	1.310	1.310	1.150	0
2024-07-19	1.310	1.310	1.310	1.310	1.150	0
2024-07-18	1.310	1.310	1.310	1.310	1.150	0
2024-07-17	1.310	1.310	1.310	1.310	1.150	3,000
2024-07-16	1.310	1.310	1.310	1.310	1.150	0
2024-07-15	1.310	1.310	1.310	1.310	1.150	0
2024-07-12	1.300	1.300	1.300	1.300	1.141	0
2024-07-11	1.290	1.300	1.160	1.300	1.141	48,000
2024-07-10	1.300	1.300	1.300	1.300	1.141	0
2024-07-09	1.290	1.290	1.290	1.290	1.132	0
2024-07-08	1.290	1.290	1.290	1.290	1.132	0
2024-07-05	1.300	1.300	1.290	1.290	1.132	51,000
2024-07-04	1.300	1.300	1.300	1.300	1.141	0
2024-07-03	1.300	1.300	1.300	1.300	1.141	3,000
2024-07-02	1.300	1.300	1.300	1.300	1.141	0
2024-06-28	1.300	1.300	1.300	1.300	1.141	0
2024-06-27	1.300	1.300	1.300	1.300	1.141	0
2024-06-26	1.300	1.300	1.300	1.300	1.141	3,000
2024-06-25	1.300	1.300	1.300	1.300	1.141	0
2024-06-24	1.290	1.290	1.290	1.290	1.132	0
2024-06-21	1.280	1.280	1.280	1.280	1.124	12,000
2024-06-20	1.290	1.290	1.290	1.290	1.132	0
2024-06-19	1.250	1.290	1.250	1.290	1.132	3,000
2024-06-18	1.200	1.240	1.200	1.240	1.088	6,000
2024-06-17	1.290	1.290	1.290	1.290	1.132	0
2024-06-14	1.290	1.290	1.290	1.290	1.132	0
2024-06-13	1.290	1.290	1.290	1.290	1.132	0
2024-06-12	1.290	1.290	1.290	1.290	1.132	75,000
2024-06-11	1.320	1.320	1.320	1.320	1.159	6,000
2024-06-07	1.320	1.320	1.320	1.320	1.159	3,000
2024-06-06	1.320	1.320	1.320	1.320	1.159	0
2024-06-05	1.320	1.320	1.320	1.320	1.159	0
2024-06-04	1.320	1.320	1.320	1.320	1.159	0
2024-06-03	1.305	1.305	1.305	1.305	1.145	400
2024-05-31	1.305	1.305	1.305	1.305	1.145	0
2024-05-30	1.350	1.350	1.350	1.350	1.145	0
2024-05-29	1.350	1.350	1.350	1.350	1.145	0
2024-05-28	1.350	1.350	1.350	1.350	1.145	0
2024-05-27	1.340	1.340	1.340	1.340	1.137	3,000
2024-05-24	1.350	1.350	1.350	1.350	1.145	0
2024-05-23	1.350	1.350	1.350	1.350	1.145	0
2024-05-22	1.350	1.350	1.350	1.350	1.145	0
2024-05-21	1.350	1.350	1.350	1.350	1.145	0
2024-05-20	1.350	1.350	1.350	1.350	1.145	5,100
2024-05-17	1.360	1.360	1.360	1.360	1.154	0
2024-05-16	1.350	1.350	1.350	1.350	1.145	0

← NewerPage 10 of 21 · 1,233 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.