Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.600	1.600	1.600	1.600	1.519	0
2025-10-27	1.600	1.600	1.590	1.600	1.519	60,000
2025-10-24	1.580	1.580	1.580	1.580	1.500	0
2025-10-23	1.580	1.580	1.580	1.580	1.500	36,000
2025-10-22	1.560	1.580	1.540	1.580	1.500	93,000
2025-10-21	1.560	1.560	1.560	1.560	1.481	0
2025-10-20	1.560	1.560	1.560	1.560	1.481	0
2025-10-17	1.560	1.560	1.560	1.560	1.481	0
2025-10-16	1.560	1.560	1.540	1.540	1.462	36,000
2025-10-15	1.560	1.560	1.560	1.560	1.481	0
2025-10-14	1.560	1.560	1.560	1.560	1.481	0
2025-10-13	1.560	1.560	1.560	1.560	1.481	24,000
2025-10-10	1.560	1.560	1.560	1.560	1.481	0
2025-10-09	1.560	1.560	1.560	1.560	1.481	3,000
2025-10-08	1.580	1.580	1.580	1.580	1.500	21,000
2025-10-06	1.560	1.560	1.560	1.560	1.481	0
2025-10-03	1.560	1.560	1.550	1.560	1.481	75,000
2025-10-02	1.560	1.560	1.560	1.560	1.481	0
2025-09-30	1.560	1.560	1.560	1.560	1.481	9,000
2025-09-29	1.560	1.560	1.560	1.560	1.481	3,000
2025-09-26	1.580	1.580	1.580	1.580	1.500	0
2025-09-25	1.580	1.580	1.580	1.580	1.500	0
2025-09-24	1.580	1.580	1.580	1.580	1.500	0
2025-09-23	1.580	1.580	1.580	1.580	1.500	69,000
2025-09-22	1.580	1.580	1.580	1.580	1.500	0
2025-09-19	1.580	1.580	1.580	1.580	1.500	0
2025-09-18	1.580	1.580	1.580	1.580	1.500	0
2025-09-17	1.570	1.580	1.570	1.580	1.500	15,000
2025-09-16	1.560	1.560	1.560	1.560	1.481	0
2025-09-15	1.560	1.560	1.560	1.560	1.481	0
2025-09-12	1.560	1.560	1.560	1.560	1.481	18,000
2025-09-11	1.560	1.560	1.560	1.560	1.481	0
2025-09-10	1.580	1.580	1.580	1.580	1.500	0
2025-09-09	1.590	1.590	1.590	1.590	1.509	0
2025-09-08	1.610	1.610	1.610	1.610	1.509	3,000
2025-09-05	1.600	1.600	1.600	1.600	1.500	60,000
2025-09-04	1.570	1.570	1.570	1.570	1.472	147,000
2025-09-03	1.560	1.560	1.560	1.560	1.462	15,000
2025-09-02	1.540	1.540	1.540	1.540	1.444	0
2025-09-01	1.550	1.550	1.530	1.540	1.444	48,000
2025-08-29	1.540	1.540	1.540	1.540	1.444	24,000
2025-08-28	1.570	1.570	1.500	1.540	1.444	67,986
2025-08-27	1.470	1.470	1.470	1.470	1.378	0
2025-08-26	1.460	1.470	1.450	1.470	1.378	159,000
2025-08-25	1.500	1.500	1.500	1.500	1.406	18,000
2025-08-22	1.480	1.480	1.480	1.480	1.387	0
2025-08-21	1.480	1.480	1.480	1.480	1.387	0
2025-08-20	1.460	1.460	1.460	1.460	1.369	0
2025-08-19	1.460	1.460	1.450	1.460	1.369	12,000
2025-08-18	1.460	1.460	1.460	1.460	1.369	0
2025-08-15	1.460	1.460	1.460	1.460	1.369	7,972
2025-08-14	1.460	1.460	1.460	1.460	1.369	0
2025-08-13	1.460	1.460	1.460	1.460	1.369	0
2025-08-12	1.460	1.460	1.460	1.460	1.369	0
2025-08-11	1.450	1.460	1.450	1.460	1.369	24,000
2025-08-08	1.450	1.450	1.450	1.450	1.359	0
2025-08-07	1.450	1.450	1.450	1.450	1.359	96,000
2025-08-06	1.450	1.450	1.450	1.450	1.359	0
2025-08-05	1.460	1.460	1.450	1.450	1.359	6,000
2025-08-04	1.450	1.460	1.450	1.460	1.369	42,000

← NewerPage 5 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.