Tian Tu Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.830	2.830	2.810	2.830	2.668	14,400
2026-01-26	2.760	2.840	2.640	2.680	2.527	107,200
2026-01-23	2.920	2.970	2.890	2.890	2.725	46,000
2026-01-22	3.100	3.100	2.770	2.970	2.800	206,400
2026-01-21	3.380	3.380	3.380	3.380	3.187	0
2026-01-20	3.380	3.380	3.380	3.380	3.187	0
2026-01-19	3.380	3.380	3.380	3.380	3.187	0
2026-01-16	3.380	3.380	3.380	3.380	3.187	4,400
2026-01-15	3.380	3.380	3.380	3.380	3.187	0
2026-01-14	3.380	3.380	3.380	3.380	3.187	0
2026-01-13	3.380	3.380	3.380	3.380	3.187	0
2026-01-12	3.380	3.380	3.380	3.380	3.187	400
2026-01-09	3.380	3.380	3.380	3.380	3.187	0
2026-01-08	3.380	3.380	3.380	3.380	3.187	0
2026-01-07	3.380	3.380	3.380	3.380	3.187	400
2026-01-06	3.290	3.290	3.290	3.290	3.102	0
2026-01-05	3.310	3.310	3.300	3.300	3.112	4,000
2026-01-02	3.550	3.550	3.550	3.550	3.347	0
2025-12-31	3.400	3.630	3.400	3.630	3.423	49,200
2025-12-30	3.280	3.470	3.280	3.470	3.272	98,400
2025-12-29	3.070	3.300	2.990	3.300	3.112	110,400
2025-12-24	2.960	3.000	2.960	3.000	2.829	20,800
2025-12-23	2.950	2.970	2.950	2.970	2.800	12,000
2025-12-22	2.760	2.970	2.750	2.950	2.782	8,800
2025-12-19	2.610	2.750	2.610	2.750	2.593	12,800
2025-12-18	2.910	2.910	2.910	2.910	2.744	400
2025-12-17	2.790	2.970	2.700	2.910	2.744	43,200
2025-12-16	3.040	3.040	2.700	2.700	2.546	59,600
2025-12-15	2.800	2.800	2.800	2.800	2.640	61,600
2025-12-12	3.000	3.000	2.800	2.820	2.659	50,000
2025-12-11	2.800	2.800	2.760	2.800	2.640	19,600
2025-12-10	2.810	2.900	2.720	2.720	2.565	164,800
2025-12-09	3.090	3.090	2.800	2.810	2.650	88,400
2025-12-08	3.090	3.090	2.890	2.900	2.734	11,600
2025-12-05	2.900	2.920	2.900	2.900	2.734	18,800
2025-12-04	3.060	3.060	2.880	2.990	2.819	13,200
2025-12-03	2.850	2.860	2.850	2.860	2.697	2,400
2025-12-02	2.840	2.840	2.840	2.840	2.678	0
2025-12-01	2.840	2.840	2.840	2.840	2.678	0
2025-11-28	2.760	2.760	2.760	2.760	2.602	0
2025-11-27	2.750	2.760	2.750	2.760	2.602	800
2025-11-26	2.740	2.740	2.740	2.740	2.584	0
2025-11-25	2.750	2.750	2.740	2.740	2.584	3,600
2025-11-24	2.750	2.750	2.750	2.750	2.593	0
2025-11-21	2.750	2.750	2.670	2.750	2.593	32,400
2025-11-20	2.800	2.810	2.760	2.760	2.602	77,600
2025-11-19	2.710	2.870	2.700	2.850	2.687	49,600
2025-11-18	2.880	2.880	2.870	2.870	2.706	10,400
2025-11-17	2.820	2.860	2.820	2.860	2.697	4,800
2025-11-14	2.910	2.930	2.820	2.820	2.659	7,200
2025-11-13	2.930	2.930	2.850	2.900	2.734	48,800
2025-11-12	3.100	3.100	3.100	3.100	2.923	2,000
2025-11-11	3.100	3.100	3.100	3.100	2.923	0
2025-11-10	2.920	3.120	2.920	3.120	2.942	24,400
2025-11-07	2.920	2.920	2.920	2.920	2.753	1,600
2025-11-06	2.930	2.930	2.930	2.930	2.763	0
2025-11-05	2.930	2.930	2.930	2.930	2.763	0
2025-11-04	3.000	3.000	2.900	2.920	2.753	19,600
2025-11-03	2.970	2.970	2.970	2.970	2.800	0
2025-10-31	2.970	2.970	2.970	2.970	2.800	0

← NewerPage 4 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.