Tian Tu Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.510	2.510	2.510	2.510	2.367	0
2026-04-27	2.500	2.510	2.500	2.510	2.367	92,000
2026-04-24	2.490	2.500	2.490	2.500	2.357	47,200
2026-04-23	2.490	2.490	2.300	2.490	2.348	6,000
2026-04-22	2.490	2.490	2.490	2.490	2.348	38,800
2026-04-21	2.500	2.500	2.500	2.500	2.357	0
2026-04-20	2.500	2.530	2.500	2.500	2.357	180,400
2026-04-17	2.300	2.500	2.300	2.500	2.357	4,800
2026-04-16	2.540	2.540	2.540	2.540	2.395	0
2026-04-15	2.590	2.600	2.590	2.600	2.452	25,600
2026-04-14	2.550	2.600	2.550	2.590	2.442	26,000
2026-04-13	2.490	2.490	2.490	2.490	2.348	0
2026-04-10	2.490	2.490	2.490	2.490	2.348	0
2026-04-09	2.570	2.600	2.500	2.500	2.357	38,800
2026-04-08	2.600	2.600	2.370	2.570	2.423	67,200
2026-04-02	2.290	2.500	2.290	2.500	2.357	13,200
2026-04-01	2.560	2.560	2.100	2.100	1.980	16,400
2026-03-31	2.670	2.990	2.550	2.800	2.640	410,000
2026-03-30	2.590	2.670	2.480	2.580	2.433	142,000
2026-03-27	2.580	2.670	1.570	1.600	1.509	13,200
2026-03-26	2.570	2.570	2.570	2.570	2.423	400
2026-03-25	2.570	2.580	2.540	2.570	2.423	46,800
2026-03-24	2.680	2.770	2.570	2.570	2.423	236,000
2026-03-23	2.800	2.800	2.710	2.800	2.640	37,600
2026-03-20	2.660	2.750	2.660	2.750	2.593	7,600
2026-03-19	2.860	2.990	2.660	2.990	2.819	102,400
2026-03-18	2.860	2.860	2.860	2.860	2.697	0
2026-03-17	2.860	2.860	2.860	2.860	2.697	10,400
2026-03-16	2.860	2.860	2.860	2.860	2.697	0
2026-03-13	2.860	2.860	2.860	2.860	2.697	0
2026-03-12	2.860	2.860	2.860	2.860	2.697	0
2026-03-11	2.860	2.860	2.860	2.860	2.697	10,000
2026-03-10	2.860	2.860	2.860	2.860	2.697	0
2026-03-09	2.860	2.860	2.860	2.860	2.697	20,400
2026-03-06	2.880	2.880	2.880	2.880	2.716	0
2026-03-05	2.730	2.900	2.730	2.880	2.716	25,200
2026-03-04	2.860	2.860	2.730	2.780	2.621	20,000
2026-03-03	2.860	2.860	2.860	2.860	2.697	0
2026-03-02	2.860	2.860	2.590	2.860	2.697	2,800
2026-02-27	2.840	2.840	2.840	2.840	2.678	0
2026-02-26	2.840	2.840	2.840	2.840	2.678	6,400
2026-02-25	2.840	2.850	2.800	2.840	2.678	8,000
2026-02-24	2.650	2.650	2.650	2.650	2.499	0
2026-02-23	2.650	2.650	2.650	2.650	2.499	400
2026-02-20	2.650	2.650	2.650	2.650	2.499	3,200
2026-02-16	2.600	2.610	2.600	2.610	2.461	7,200
2026-02-13	2.860	2.860	2.860	2.860	2.697	0
2026-02-12	2.860	2.860	2.860	2.860	2.697	0
2026-02-11	2.850	2.860	2.850	2.860	2.697	8,000
2026-02-10	2.850	2.850	2.850	2.850	2.687	1,200
2026-02-09	2.670	2.850	2.620	2.850	2.687	73,600
2026-02-06	2.600	2.600	2.600	2.600	2.452	9,200
2026-02-05	2.660	2.660	2.530	2.530	2.386	7,200
2026-02-04	2.620	2.670	2.580	2.580	2.433	58,800
2026-02-03	2.670	2.670	2.660	2.660	2.508	33,200
2026-02-02	2.640	2.750	2.640	2.670	2.518	45,600
2026-01-30	2.900	2.900	2.900	2.900	2.734	0
2026-01-29	2.830	3.000	2.830	2.980	2.810	4,800
2026-01-28	2.650	2.720	2.630	2.720	2.565	44,000
2026-01-27	2.830	2.830	2.810	2.830	2.668	14,400

← NewerPage 3 of 13 · 747 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.