Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	1.050	1.050	1.050	1.050	0.936	0
2025-02-05	1.040	1.050	1.040	1.050	0.936	42,000
2025-02-04	1.040	1.040	1.040	1.040	0.927	39,000
2025-02-03	1.050	1.050	1.050	1.050	0.936	0
2025-01-28	1.050	1.050	1.050	1.050	0.936	0
2025-01-27	1.050	1.050	1.050	1.050	0.936	0
2025-01-24	1.050	1.050	1.050	1.050	0.936	12,000
2025-01-23	1.040	1.050	1.040	1.050	0.936	6,000
2025-01-22	1.050	1.050	1.050	1.050	0.936	0
2025-01-21	1.040	1.050	1.040	1.050	0.936	3,000
2025-01-20	1.040	1.040	1.040	1.040	0.927	3,000
2025-01-17	1.060	1.060	1.060	1.060	0.945	0
2025-01-16	1.060	1.060	1.060	1.060	0.945	0
2025-01-15	1.060	1.060	1.060	1.060	0.945	0
2025-01-14	1.060	1.060	1.060	1.060	0.945	0
2025-01-13	1.060	1.060	1.060	1.060	0.945	0
2025-01-10	1.050	1.060	1.050	1.060	0.945	213,000
2025-01-09	1.030	1.030	1.030	1.030	0.918	0
2025-01-08	1.030	1.030	1.030	1.030	0.918	183,000
2025-01-07	1.040	1.040	1.030	1.030	0.918	107,585
2025-01-06	1.040	1.040	1.030	1.040	0.927	53,000
2025-01-03	1.030	1.030	1.030	1.030	0.918	0
2025-01-02	1.020	1.020	1.020	1.020	0.909	0
2024-12-31	1.020	1.020	1.020	1.020	0.909	0
2024-12-30	1.020	1.020	1.010	1.020	0.909	50,000
2024-12-27	1.120	1.140	1.010	1.020	0.909	149,000
2024-12-24	1.020	1.020	1.020	1.020	0.909	461,990
2024-12-23	1.020	1.020	1.010	1.020	0.909	130,000
2024-12-20	1.010	1.030	1.010	1.030	0.918	56,000
2024-12-19	1.010	1.020	1.010	1.020	0.909	53,000
2024-12-18	1.030	1.060	1.020	1.020	0.909	84,000
2024-12-17	1.030	1.030	0.980	1.030	0.918	196,000
2024-12-16	1.030	1.070	1.030	1.070	0.954	33,000
2024-12-13	1.060	1.060	1.010	1.050	0.936	103,000
2024-12-12	1.060	1.060	1.060	1.060	0.945	0
2024-12-11	1.060	1.060	1.050	1.060	0.945	53,000
2024-12-10	1.100	1.100	1.070	1.080	0.963	111,000
2024-12-09	1.090	1.100	1.090	1.100	0.981	3,000
2024-12-06	1.090	1.090	1.090	1.090	0.972	0
2024-12-05	1.100	1.100	1.090	1.090	0.972	26,000
2024-12-04	1.110	1.110	1.100	1.100	0.981	30,000
2024-12-03	1.150	1.250	1.130	1.140	1.016	90,000
2024-12-02	1.130	1.130	1.130	1.130	1.007	0
2024-11-29	1.150	1.150	1.090	1.090	0.972	60,000
2024-11-28	1.160	1.160	1.160	1.160	1.034	0
2024-11-27	1.160	1.160	1.160	1.160	1.034	30,000
2024-11-26	1.170	1.170	1.170	1.170	1.043	0
2024-11-25	1.170	1.170	1.170	1.170	1.043	20,000
2024-11-22	1.180	1.180	1.170	1.170	1.043	96,000
2024-11-21	1.180	1.180	1.170	1.170	1.043	84,000
2024-11-20	1.170	1.180	1.170	1.180	1.052	36,000
2024-11-19	1.170	1.170	1.170	1.170	1.043	0
2024-11-18	1.170	1.170	1.170	1.170	1.043	30,000
2024-11-15	1.230	1.230	1.230	1.230	1.096	30,000
2024-11-14	1.220	1.220	1.220	1.220	1.088	0
2024-11-13	1.220	1.220	1.220	1.220	1.088	3,000
2024-11-12	1.220	1.220	1.220	1.220	1.088	0
2024-11-11	1.220	1.220	1.220	1.220	1.088	0
2024-11-08	1.220	1.220	1.220	1.220	1.088	3,000
2024-11-07	1.200	1.220	1.200	1.220	1.088	28,000

← NewerPage 8 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.