Tan Chong International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.250	1.250	1.250	1.250	1.114	0
2024-11-05	1.250	1.250	1.250	1.250	1.114	0
2024-11-04	1.250	1.250	1.240	1.250	1.114	25,000
2024-11-01	1.200	1.270	1.190	1.270	1.132	361,000
2024-10-31	1.190	1.200	1.190	1.200	1.070	28,000
2024-10-30	1.200	1.230	1.170	1.190	1.061	49,000
2024-10-29	1.270	1.290	1.270	1.270	1.132	133,000
2024-10-28	1.220	1.220	1.170	1.200	1.070	28,059
2024-10-25	1.290	1.290	1.290	1.290	1.150	0
2024-10-24	1.290	1.290	1.290	1.290	1.150	0
2024-10-23	1.290	1.290	1.290	1.290	1.150	24,000
2024-10-22	1.290	1.290	1.290	1.290	1.150	0
2024-10-21	1.290	1.290	1.290	1.290	1.150	0
2024-10-18	1.290	1.290	1.290	1.290	1.150	0
2024-10-17	1.290	1.290	1.290	1.290	1.150	0
2024-10-16	1.290	1.290	1.290	1.290	1.150	0
2024-10-15	1.290	1.290	1.290	1.290	1.150	3,000
2024-10-14	1.290	1.290	1.290	1.290	1.150	0
2024-10-10	1.290	1.290	1.290	1.290	1.150	0
2024-10-09	1.290	1.290	1.290	1.290	1.150	3,000
2024-10-08	1.300	1.300	1.300	1.300	1.159	0
2024-10-07	1.300	1.300	1.300	1.300	1.159	0
2024-10-04	1.300	1.300	1.300	1.300	1.159	0
2024-10-03	1.300	1.300	1.300	1.300	1.159	0
2024-10-02	1.300	1.300	1.300	1.300	1.159	6,000
2024-09-30	1.290	1.290	1.290	1.290	1.150	6,000
2024-09-27	1.270	1.270	1.270	1.270	1.132	0
2024-09-26	1.270	1.270	1.270	1.270	1.132	0
2024-09-25	1.270	1.270	1.270	1.270	1.132	0
2024-09-24	1.270	1.270	1.270	1.270	1.132	0
2024-09-23	1.280	1.280	1.270	1.270	1.132	69,000
2024-09-20	1.300	1.300	1.300	1.300	1.159	0
2024-09-19	1.300	1.300	1.300	1.300	1.159	0
2024-09-17	1.300	1.300	1.300	1.300	1.159	30,000
2024-09-16	1.300	1.300	1.300	1.300	1.159	0
2024-09-13	1.300	1.300	1.300	1.300	1.159	0
2024-09-12	1.300	1.300	1.300	1.300	1.159	0
2024-09-11	1.300	1.300	1.300	1.300	1.159	0
2024-09-10	1.300	1.300	1.300	1.300	1.141	0
2024-09-09	1.300	1.300	1.300	1.300	1.141	0
2024-09-05	1.300	1.300	1.300	1.300	1.141	0
2024-09-04	1.300	1.300	1.300	1.300	1.141	0
2024-09-03	1.290	1.290	1.290	1.290	1.132	6,000
2024-09-02	1.290	1.290	1.290	1.290	1.132	0
2024-08-30	1.290	1.290	1.290	1.290	1.132	0
2024-08-29	1.290	1.290	1.290	1.290	1.132	6,000
2024-08-28	1.290	1.290	1.290	1.290	1.132	0
2024-08-27	1.290	1.290	1.280	1.290	1.132	60,000
2024-08-26	1.290	1.290	1.290	1.290	1.132	0
2024-08-23	1.290	1.290	1.290	1.290	1.132	0
2024-08-22	1.290	1.290	1.290	1.290	1.132	45,000
2024-08-21	1.320	1.320	1.320	1.320	1.159	0
2024-08-20	1.320	1.320	1.320	1.320	1.159	0
2024-08-19	1.320	1.320	1.320	1.320	1.159	0
2024-08-16	1.320	1.320	1.320	1.320	1.159	0
2024-08-15	1.320	1.320	1.320	1.320	1.159	0
2024-08-14	1.320	1.320	1.320	1.320	1.159	0
2024-08-13	1.320	1.320	1.320	1.320	1.159	12,000
2024-08-12	1.300	1.300	1.300	1.300	1.141	0
2024-08-09	1.290	1.290	1.290	1.290	1.132	0

← NewerPage 9 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.