Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.600	1.600	1.600	1.600	1.574	0
2026-07-23	1.600	1.600	1.600	1.600	1.574	0
2026-07-22	1.600	1.600	1.600	1.600	1.574	0
2026-07-21	1.600	1.600	1.600	1.600	1.574	0
2026-07-20	1.560	1.560	1.560	1.560	1.535	3,000
2026-07-17	1.570	1.570	1.570	1.570	1.545	0
2026-07-16	1.570	1.570	1.570	1.570	1.545	6,000
2026-07-15	1.610	1.610	1.610	1.610	1.584	0
2026-07-14	1.610	1.610	1.610	1.610	1.584	0
2026-07-13	1.610	1.610	1.610	1.610	1.584	0
2026-07-10	1.610	1.610	1.610	1.610	1.584	0
2026-07-09	1.610	1.610	1.610	1.610	1.584	0
2026-07-08	1.610	1.610	1.610	1.610	1.584	0
2026-07-07	1.610	1.610	1.610	1.610	1.584	0
2026-07-06	1.610	1.610	1.610	1.610	1.584	0
2026-07-03	1.610	1.610	1.610	1.610	1.584	0
2026-07-02	1.600	1.610	1.600	1.610	1.584	9,000
2026-06-30	1.600	1.600	1.600	1.600	1.574	21,000
2026-06-29	1.650	1.650	1.650	1.650	1.624	0
2026-06-26	1.650	1.650	1.650	1.650	1.624	0
2026-06-25	1.650	1.650	1.650	1.650	1.624	102,000
2026-06-24	1.640	1.650	1.630	1.650	1.624	69,000
2026-06-23	1.640	1.640	1.640	1.640	1.614	3,000
2026-06-22	1.640	1.640	1.640	1.640	1.614	0
2026-06-18	1.640	1.640	1.640	1.640	1.614	0
2026-06-17	1.650	1.650	1.650	1.650	1.624	0
2026-06-16	1.650	1.650	1.650	1.650	1.624	0
2026-06-15	1.630	1.650	1.630	1.650	1.624	21,000
2026-06-12	1.610	1.610	1.610	1.610	1.584	0
2026-06-11	1.610	1.610	1.610	1.610	1.584	0
2026-06-10	1.650	1.650	1.650	1.650	1.624	0
2026-06-09	1.700	1.700	1.700	1.700	1.673	0
2026-06-08	1.700	1.700	1.700	1.700	1.673	0
2026-06-05	1.700	1.700	1.700	1.700	1.673	0
2026-06-04	1.700	1.700	1.700	1.700	1.673	0
2026-06-03	1.700	1.700	1.700	1.700	1.673	60,000
2026-06-02	1.640	1.640	1.640	1.640	1.614	0
2026-06-01	1.640	1.640	1.640	1.640	1.614	0
2026-05-29	1.640	1.640	1.640	1.640	1.614	0
2026-05-28	1.640	1.640	1.640	1.640	1.614	0
2026-05-27	1.700	1.700	1.700	1.700	1.614	0
2026-05-26	1.700	1.700	1.700	1.700	1.614	0
2026-05-22	1.700	1.700	1.700	1.700	1.614	0
2026-05-21	1.700	1.700	1.700	1.700	1.614	0
2026-05-20	1.700	1.700	1.700	1.700	1.614	0
2026-05-19	1.700	1.700	1.700	1.700	1.614	60,000
2026-05-18	1.720	1.720	1.720	1.720	1.633	36,000
2026-05-15	1.750	1.750	1.750	1.750	1.661	0
2026-05-14	1.750	1.750	1.750	1.750	1.661	3,000
2026-05-13	1.720	1.720	1.720	1.720	1.633	0
2026-05-12	1.720	1.720	1.720	1.720	1.633	1,756
2026-05-11	1.720	1.720	1.720	1.720	1.633	0
2026-05-08	1.710	1.720	1.710	1.720	1.633	36,000
2026-05-07	1.600	1.650	1.580	1.650	1.566	54,000
2026-05-06	1.580	1.580	1.580	1.580	1.500	0
2026-05-05	1.540	1.580	1.540	1.580	1.500	36,000
2026-05-04	1.580	1.580	1.580	1.580	1.500	0
2026-04-30	1.580	1.580	1.580	1.580	1.500	0
2026-04-29	1.580	1.580	1.580	1.580	1.500	9,000
2026-04-28	1.550	1.560	1.550	1.560	1.481	6,000

← NewerPage 2 of 5 · 246 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.