Tan Chong International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.747 | 0 |
| 2026-01-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.737 | 12,000 |
| 2026-01-21 | 1.840 | 1.840 | 1.820 | 1.820 | 1.728 | 120,000 |
| 2026-01-20 | 1.860 | 1.860 | 1.840 | 1.840 | 1.747 | 75,000 |
| 2026-01-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.766 | 120,000 |
| 2026-01-16 | 1.920 | 1.920 | 1.900 | 1.900 | 1.804 | 69,000 |
| 2026-01-15 | 1.930 | 1.930 | 1.900 | 1.900 | 1.804 | 123,000 |
| 2026-01-14 | 1.910 | 1.940 | 1.900 | 1.910 | 1.813 | 258,000 |
| 2026-01-13 | 1.950 | 1.950 | 1.920 | 1.940 | 1.842 | 18,000 |
| 2026-01-12 | 1.940 | 1.940 | 1.930 | 1.930 | 1.832 | 117,000 |
| 2026-01-09 | 1.950 | 1.950 | 1.920 | 1.930 | 1.832 | 150,000 |
| 2026-01-08 | 1.920 | 1.950 | 1.920 | 1.950 | 1.851 | 6,000 |
| 2026-01-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.813 | 3,000 |
| 2026-01-06 | 1.910 | 1.920 | 1.910 | 1.920 | 1.823 | 3,000 |
| 2026-01-05 | 1.980 | 1.980 | 1.970 | 1.970 | 1.870 | 69,000 |
| 2026-01-02 | 2.000 | 2.000 | 1.930 | 1.970 | 1.870 | 159,000 |
| 2025-12-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.832 | 0 |
| 2025-12-30 | 1.920 | 1.930 | 1.880 | 1.930 | 1.832 | 84,000 |
| 2025-12-29 | 1.910 | 1.910 | 1.900 | 1.900 | 1.804 | 12,000 |
| 2025-12-24 | 1.890 | 1.900 | 1.890 | 1.900 | 1.804 | 26,640 |
| 2025-12-23 | 1.880 | 1.890 | 1.860 | 1.890 | 1.794 | 27,000 |
| 2025-12-22 | 1.900 | 1.900 | 1.860 | 1.860 | 1.766 | 198,000 |
| 2025-12-19 | 1.900 | 1.910 | 1.890 | 1.910 | 1.813 | 30,000 |
| 2025-12-18 | 1.910 | 1.910 | 1.880 | 1.900 | 1.804 | 48,000 |
| 2025-12-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 6,000 |
| 2025-12-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 15,000 |
| 2025-12-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 12,000 |
| 2025-12-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-05 | 1.950 | 1.950 | 1.900 | 1.900 | 1.804 | 18,000 |
| 2025-12-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.804 | 0 |
| 2025-12-03 | 1.800 | 1.900 | 1.800 | 1.900 | 1.804 | 42,000 |
| 2025-12-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.709 | 0 |
| 2025-12-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.661 | 0 |
| 2025-11-28 | 1.670 | 1.700 | 1.670 | 1.700 | 1.614 | 6,000 |
| 2025-11-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.585 | 0 |
| 2025-11-26 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-25 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-24 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-21 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-19 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-18 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-17 | 1.660 | 1.660 | 1.660 | 1.660 | 1.576 | 0 |
| 2025-11-14 | 1.700 | 1.700 | 1.620 | 1.640 | 1.557 | 27,000 |
| 2025-11-13 | 1.700 | 1.700 | 1.690 | 1.690 | 1.604 | 9,000 |
| 2025-11-12 | 1.580 | 1.580 | 1.580 | 1.580 | 1.500 | 0 |
| 2025-11-11 | 1.580 | 1.580 | 1.580 | 1.580 | 1.500 | 18,000 |
| 2025-11-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.509 | 15,000 |
| 2025-11-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.509 | 0 |
| 2025-11-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.509 | 27,000 |
| 2025-11-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.509 | 6,000 |
| 2025-11-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.500 | 9,000 |
| 2025-11-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.500 | 0 |
| 2025-10-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.500 | 9,000 |
| 2025-10-30 | 1.530 | 1.580 | 1.530 | 1.580 | 1.500 | 3,000 |
| 2025-10-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.519 | 0 |
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.