Tian Tu Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.000	2.000	2.000	2.000	1.886	8,000
2026-07-27	2.220	2.220	2.220	2.220	2.093	0
2026-07-24	2.220	2.220	2.220	2.220	2.093	0
2026-07-23	2.220	2.220	2.220	2.220	2.093	0
2026-07-22	2.220	2.220	2.220	2.220	2.093	0
2026-07-21	2.220	2.220	2.220	2.220	2.093	0
2026-07-20	2.220	2.220	2.220	2.220	2.093	0
2026-07-17	2.220	2.220	2.220	2.220	2.093	0
2026-07-16	2.220	2.220	2.220	2.220	2.093	2,000
2026-07-15	2.420	2.420	2.420	2.420	2.282	0
2026-07-14	2.420	2.420	2.420	2.420	2.282	0
2026-07-13	2.420	2.420	2.420	2.420	2.282	0
2026-07-10	2.420	2.420	2.420	2.420	2.282	0
2026-07-09	2.420	2.420	2.420	2.420	2.282	0
2026-07-08	2.420	2.420	2.420	2.420	2.282	0
2026-07-07	2.420	2.420	2.420	2.420	2.282	0
2026-07-06	2.360	2.420	2.360	2.420	2.282	1,200
2026-07-03	2.340	2.340	2.340	2.340	2.206	0
2026-07-02	2.500	2.500	2.320	2.340	2.206	1,600
2026-06-30	2.650	2.990	2.650	2.990	2.819	50,800
2026-06-29	2.350	2.800	2.350	2.800	2.640	12,800
2026-06-26	2.400	2.400	2.400	2.400	2.263	400
2026-06-25	2.200	2.300	2.120	2.300	2.169	20,800
2026-06-24	2.000	2.000	2.000	2.000	1.886	0
2026-06-23	2.000	2.000	2.000	2.000	1.886	0
2026-06-22	2.200	2.200	1.800	1.950	1.839	107,200
2026-06-18	2.170	2.170	2.170	2.170	2.046	3,200
2026-06-17	2.200	2.200	2.200	2.200	2.074	0
2026-06-16	2.190	2.400	2.190	2.200	2.074	273,200
2026-06-15	1.970	1.970	1.970	1.970	1.858	0
2026-06-12	1.970	1.970	1.970	1.970	1.858	0
2026-06-11	1.970	1.970	1.970	1.970	1.858	0
2026-06-10	1.750	1.980	1.750	1.970	1.858	5,200
2026-06-09	1.990	1.990	1.990	1.990	1.876	0
2026-06-08	1.980	1.990	1.980	1.990	1.876	22,000
2026-06-05	2.070	2.070	1.950	1.950	1.839	12,000
2026-06-04	2.090	2.090	2.090	2.090	1.971	0
2026-06-03	2.000	2.090	2.000	2.090	1.971	88,400
2026-06-02	2.200	2.200	2.000	2.000	1.886	137,600
2026-06-01	1.900	2.220	1.900	2.200	2.074	253,600
2026-05-29	2.030	2.040	2.030	2.040	1.924	14,800
2026-05-28	2.280	2.280	2.280	2.280	2.150	0
2026-05-27	2.280	2.300	2.280	2.300	2.169	50,000
2026-05-26	2.020	2.050	2.020	2.050	1.933	30,800
2026-05-22	2.300	2.300	2.300	2.300	2.169	0
2026-05-21	2.300	2.300	2.300	2.300	2.169	4,000
2026-05-20	2.300	2.300	2.300	2.300	2.169	400
2026-05-19	2.400	2.560	2.020	2.560	2.414	54,000
2026-05-18	2.400	2.500	2.400	2.500	2.357	58,400
2026-05-15	2.140	2.500	2.110	2.500	2.357	82,400
2026-05-14	2.100	2.170	2.100	2.170	2.046	400
2026-05-13	2.400	2.400	2.400	2.400	2.263	0
2026-05-12	2.400	2.400	2.400	2.400	2.263	0
2026-05-11	2.360	2.400	2.360	2.400	2.263	50,000
2026-05-08	2.390	2.390	2.390	2.390	2.254	0
2026-05-07	2.400	2.400	2.390	2.390	2.254	150,000
2026-05-06	2.300	2.460	2.300	2.400	2.263	53,200
2026-05-05	2.350	2.350	2.300	2.300	2.169	5,200
2026-05-04	2.500	2.500	2.350	2.350	2.216	19,200
2026-04-30	2.450	2.450	2.330	2.330	2.197	13,600

← NewerPage 2 of 13 · 748 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1739 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.