Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.020	1.020	1.020	1.020	0.909	0
2025-05-07	1.010	1.010	1.010	1.010	0.900	0
2025-05-06	1.010	1.010	1.010	1.010	0.900	0
2025-05-02	1.000	1.050	0.980	0.990	0.883	153,000
2025-04-30	0.990	0.990	0.990	0.990	0.883	30,000
2025-04-29	0.980	0.980	0.980	0.980	0.874	0
2025-04-28	0.980	0.980	0.980	0.980	0.874	0
2025-04-25	0.980	0.980	0.980	0.980	0.874	0
2025-04-24	0.980	0.980	0.980	0.980	0.874	0
2025-04-23	0.980	0.980	0.980	0.980	0.874	0
2025-04-22	0.980	0.980	0.980	0.980	0.874	0
2025-04-17	0.980	0.980	0.980	0.980	0.874	0
2025-04-16	0.980	0.980	0.980	0.980	0.874	0
2025-04-15	0.980	0.980	0.980	0.980	0.874	0
2025-04-14	0.980	0.980	0.980	0.980	0.874	0
2025-04-11	0.980	0.980	0.980	0.980	0.874	0
2025-04-10	0.980	0.980	0.980	0.980	0.874	0
2025-04-09	0.980	0.980	0.980	0.980	0.874	78,000
2025-04-08	0.980	0.980	0.980	0.980	0.874	0
2025-04-07	1.000	1.000	0.970	0.970	0.865	123,000
2025-04-03	1.020	1.020	1.020	1.020	0.909	29,000
2025-04-02	1.010	1.010	1.010	1.010	0.900	0
2025-04-01	1.010	1.010	1.010	1.010	0.900	0
2025-03-31	1.010	1.010	1.010	1.010	0.900	0
2025-03-28	1.010	1.010	1.010	1.010	0.900	0
2025-03-27	1.010	1.010	1.010	1.010	0.900	3,000
2025-03-26	1.000	1.000	1.000	1.000	0.891	0
2025-03-25	1.000	1.000	1.000	1.000	0.891	18,000
2025-03-24	1.000	1.000	1.000	1.000	0.891	0
2025-03-21	1.000	1.000	1.000	1.000	0.891	0
2025-03-20	1.000	1.000	1.000	1.000	0.891	0
2025-03-19	1.000	1.000	1.000	1.000	0.891	36,000
2025-03-18	1.020	1.020	1.000	1.000	0.891	81,000
2025-03-17	1.010	1.010	1.010	1.010	0.900	3,000
2025-03-14	1.010	1.030	1.010	1.030	0.918	27,000
2025-03-13	1.000	1.000	1.000	1.000	0.891	15,000
2025-03-12	1.010	1.010	1.000	1.000	0.891	87,000
2025-03-11	1.020	1.020	1.020	1.020	0.909	0
2025-03-10	1.020	1.020	1.020	1.020	0.909	0
2025-03-07	1.020	1.020	1.020	1.020	0.909	0
2025-03-06	1.020	1.020	1.020	1.020	0.909	6,000
2025-03-05	1.030	1.030	1.020	1.030	0.918	120,000
2025-03-04	1.030	1.060	1.030	1.030	0.918	78,000
2025-03-03	1.030	1.030	1.030	1.030	0.918	27,000
2025-02-28	1.030	1.030	1.030	1.030	0.918	0
2025-02-27	1.030	1.030	1.030	1.030	0.918	0
2025-02-26	1.030	1.030	1.030	1.030	0.918	0
2025-02-25	1.030	1.030	1.030	1.030	0.918	30,000
2025-02-24	1.060	1.060	1.060	1.060	0.945	0
2025-02-21	1.060	1.060	1.060	1.060	0.945	36,000
2025-02-20	1.040	1.070	1.040	1.070	0.954	42,000
2025-02-19	1.040	1.040	1.040	1.040	0.927	12,000
2025-02-18	1.040	1.040	1.040	1.040	0.927	0
2025-02-17	1.040	1.040	1.040	1.040	0.927	0
2025-02-14	1.030	1.030	1.030	1.030	0.918	9,000
2025-02-13	1.030	1.030	1.030	1.030	0.918	12,000
2025-02-12	1.040	1.040	1.030	1.030	0.918	90,000
2025-02-11	1.050	1.050	1.050	1.050	0.936	0
2025-02-10	1.030	1.030	1.030	1.030	0.918	0
2025-02-07	1.050	1.050	1.020	1.030	0.918	75,000

← NewerPage 7 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.