Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.460	1.460	1.460	1.460	1.369	0
2025-07-31	1.350	1.480	1.340	1.460	1.369	63,000
2025-07-30	1.310	1.340	1.310	1.340	1.256	6,000
2025-07-29	1.400	1.400	1.400	1.400	1.312	0
2025-07-28	1.400	1.400	1.400	1.400	1.312	6,000
2025-07-25	1.390	1.390	1.390	1.390	1.303	0
2025-07-24	1.370	1.370	1.350	1.350	1.266	66,000
2025-07-23	1.400	1.400	1.400	1.400	1.312	0
2025-07-22	1.360	1.400	1.360	1.400	1.312	81,000
2025-07-21	1.350	1.380	1.350	1.360	1.275	69,000
2025-07-18	1.280	1.280	1.280	1.280	1.200	0
2025-07-17	1.280	1.280	1.270	1.270	1.191	69,972
2025-07-16	1.280	1.280	1.280	1.280	1.200	24,000
2025-07-15	1.280	1.280	1.280	1.280	1.200	18,000
2025-07-14	1.280	1.280	1.280	1.280	1.200	0
2025-07-11	1.280	1.280	1.280	1.280	1.200	0
2025-07-10	1.270	1.270	1.270	1.270	1.191	36,000
2025-07-09	1.290	1.290	1.290	1.290	1.209	0
2025-07-08	1.270	1.270	1.180	1.260	1.181	42,000
2025-07-07	1.290	1.340	1.290	1.290	1.209	15,000
2025-07-04	1.120	1.120	1.120	1.120	1.050	0
2025-07-03	1.120	1.120	1.120	1.120	1.050	0
2025-07-02	1.060	1.120	1.060	1.120	1.050	15,000
2025-06-30	1.080	1.080	1.080	1.080	1.013	0
2025-06-27	1.080	1.080	1.080	1.080	1.013	0
2025-06-26	1.060	1.060	1.060	1.060	0.994	0
2025-06-25	1.060	1.060	1.060	1.060	0.994	18,000
2025-06-24	1.110	1.110	1.110	1.110	1.041	16,952
2025-06-23	1.080	1.080	1.080	1.080	1.013	0
2025-06-20	1.080	1.100	1.080	1.080	1.013	81,000
2025-06-19	1.080	1.080	1.080	1.080	1.013	0
2025-06-18	1.080	1.080	1.080	1.080	1.013	0
2025-06-17	1.090	1.090	1.080	1.080	1.013	15,000
2025-06-16	1.100	1.100	1.100	1.100	1.031	0
2025-06-13	1.100	1.100	1.100	1.100	1.031	33,000
2025-06-12	1.070	1.090	1.070	1.090	1.022	6,000
2025-06-11	1.130	1.130	1.130	1.130	1.059	0
2025-06-10	1.130	1.130	1.130	1.130	1.059	0
2025-06-09	1.140	1.140	1.130	1.130	1.059	12,000
2025-06-06	1.080	1.080	1.080	1.080	1.013	0
2025-06-05	1.080	1.080	1.080	1.080	1.013	0
2025-06-04	1.070	1.070	1.070	1.070	1.003	0
2025-06-03	1.070	1.070	1.070	1.070	1.003	0
2025-06-02	1.070	1.070	1.070	1.070	1.003	0
2025-05-30	1.070	1.070	1.070	1.070	1.003	0
2025-05-29	1.120	1.120	1.120	1.120	0.998	48,000
2025-05-28	1.120	1.120	1.110	1.120	0.998	51,000
2025-05-27	1.130	1.130	1.130	1.130	1.007	12,000
2025-05-26	1.110	1.110	1.110	1.110	0.990	0
2025-05-23	1.110	1.110	1.110	1.110	0.990	0
2025-05-22	1.110	1.110	1.110	1.110	0.990	0
2025-05-21	1.110	1.110	1.110	1.110	0.990	6,000
2025-05-20	1.100	1.200	1.100	1.200	1.070	51,000
2025-05-19	1.070	1.070	1.070	1.070	0.954	0
2025-05-16	1.070	1.070	1.070	1.070	0.954	9,000
2025-05-15	1.120	1.120	1.120	1.120	0.998	0
2025-05-14	1.120	1.120	1.120	1.120	0.998	0
2025-05-13	1.110	1.130	1.110	1.130	1.007	21,000
2025-05-12	1.070	1.070	1.070	1.070	0.954	0
2025-05-09	1.060	1.060	1.060	1.060	0.945	0

← NewerPage 6 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.