Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.520	1.520	1.520	1.520	1.443	0
2026-04-24	1.520	1.520	1.520	1.520	1.443	60,000
2026-04-23	1.520	1.520	1.520	1.520	1.443	0
2026-04-22	1.520	1.520	1.520	1.520	1.443	0
2026-04-21	1.520	1.520	1.520	1.520	1.443	0
2026-04-20	1.520	1.520	1.520	1.520	1.443	0
2026-04-17	1.520	1.520	1.520	1.520	1.443	0
2026-04-16	1.520	1.520	1.520	1.520	1.443	6,000
2026-04-15	1.540	1.550	1.530	1.530	1.452	105,000
2026-04-14	1.550	1.550	1.550	1.550	1.471	0
2026-04-13	1.550	1.550	1.550	1.550	1.471	0
2026-04-10	1.550	1.550	1.550	1.550	1.471	30,000
2026-04-09	1.540	1.550	1.540	1.550	1.471	81,000
2026-04-08	1.550	1.580	1.540	1.580	1.500	58,986
2026-04-02	1.540	1.540	1.540	1.540	1.462	30,000
2026-04-01	1.520	1.520	1.520	1.520	1.443	0
2026-03-31	1.500	1.520	1.480	1.520	1.443	66,000
2026-03-30	1.420	1.530	1.420	1.530	1.452	36,000
2026-03-27	1.550	1.550	1.550	1.550	1.471	0
2026-03-26	1.550	1.550	1.550	1.550	1.471	0
2026-03-25	1.550	1.550	1.550	1.550	1.471	0
2026-03-24	1.550	1.550	1.550	1.550	1.471	0
2026-03-23	1.560	1.560	1.560	1.560	1.481	0
2026-03-20	1.620	1.620	1.620	1.620	1.538	0
2026-03-19	1.650	1.650	1.650	1.650	1.566	0
2026-03-18	1.650	1.650	1.650	1.650	1.566	6,000
2026-03-17	1.620	1.620	1.620	1.620	1.538	0
2026-03-16	1.620	1.620	1.620	1.620	1.538	0
2026-03-13	1.620	1.620	1.620	1.620	1.538	6,000
2026-03-12	1.650	1.650	1.650	1.650	1.566	0
2026-03-11	1.650	1.650	1.650	1.650	1.566	0
2026-03-10	1.650	1.650	1.650	1.650	1.566	0
2026-03-09	1.650	1.650	1.650	1.650	1.566	6,000
2026-03-06	1.700	1.700	1.700	1.700	1.614	0
2026-03-05	1.700	1.700	1.700	1.700	1.614	0
2026-03-04	1.700	1.700	1.700	1.700	1.614	0
2026-03-03	1.700	1.700	1.700	1.700	1.614	21,000
2026-03-02	1.700	1.700	1.700	1.700	1.614	0
2026-02-27	1.700	1.700	1.700	1.700	1.614	30,000
2026-02-26	1.790	1.790	1.790	1.790	1.699	0
2026-02-25	1.810	1.840	1.790	1.790	1.699	72,000
2026-02-24	1.820	1.820	1.820	1.820	1.728	5,268
2026-02-23	1.830	1.830	1.830	1.830	1.737	0
2026-02-20	1.830	1.830	1.830	1.830	1.737	0
2026-02-16	1.830	1.830	1.830	1.830	1.737	0
2026-02-13	1.830	1.830	1.830	1.830	1.737	0
2026-02-12	1.830	1.830	1.830	1.830	1.737	0
2026-02-11	1.830	1.830	1.830	1.830	1.737	0
2026-02-10	1.830	1.830	1.830	1.830	1.737	3,000
2026-02-09	1.820	1.820	1.820	1.820	1.728	3,000
2026-02-06	1.800	1.800	1.800	1.800	1.709	6,000
2026-02-05	1.810	1.810	1.810	1.810	1.718	0
2026-02-04	1.810	1.810	1.810	1.810	1.718	108,000
2026-02-03	1.810	1.810	1.810	1.810	1.718	6,000
2026-02-02	1.830	1.830	1.830	1.830	1.737	0
2026-01-30	1.830	1.830	1.830	1.830	1.737	0
2026-01-29	1.830	1.830	1.830	1.830	1.737	0
2026-01-28	1.850	1.850	1.830	1.830	1.737	96,000
2026-01-27	1.850	1.850	1.850	1.850	1.756	0
2026-01-26	1.850	1.850	1.850	1.850	1.756	0

← NewerPage 3 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.