Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.990 | 2.990 | 2.970 | 2.970 | 2.800 | 14,800 |
| 2025-10-28 | 2.940 | 2.970 | 2.940 | 2.970 | 2.800 | 2,400 |
| 2025-10-27 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 49,200 |
| 2025-10-24 | 3.010 | 3.100 | 2.950 | 3.100 | 2.923 | 12,400 |
| 2025-10-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-10-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 400 |
| 2025-10-21 | 3.090 | 3.090 | 3.090 | 3.090 | 2.914 | 0 |
| 2025-10-20 | 3.090 | 3.090 | 3.090 | 3.090 | 2.914 | 400 |
| 2025-10-17 | 3.090 | 3.090 | 3.090 | 3.090 | 2.914 | 0 |
| 2025-10-16 | 3.090 | 3.090 | 3.090 | 3.090 | 2.914 | 0 |
| 2025-10-15 | 3.100 | 3.100 | 3.090 | 3.090 | 2.914 | 8,400 |
| 2025-10-14 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 0 |
| 2025-10-13 | 3.100 | 3.100 | 3.100 | 3.100 | 2.923 | 9,200 |
| 2025-10-10 | 3.210 | 3.210 | 3.210 | 3.210 | 3.027 | 2,400 |
| 2025-10-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.055 | 0 |
| 2025-10-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.055 | 0 |
| 2025-10-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.055 | 0 |
| 2025-10-03 | 3.230 | 3.250 | 3.080 | 3.250 | 3.064 | 4,800 |
| 2025-10-02 | 3.600 | 3.600 | 3.190 | 3.270 | 3.083 | 8,249,600 |
| 2025-09-30 | 3.150 | 3.500 | 3.010 | 3.460 | 3.262 | 262,800 |
| 2025-09-29 | 3.120 | 3.300 | 3.010 | 3.260 | 3.074 | 35,600 |
| 2025-09-26 | 3.020 | 3.030 | 2.920 | 3.020 | 2.848 | 19,600 |
| 2025-09-25 | 3.020 | 3.030 | 2.860 | 3.010 | 2.838 | 58,800 |
| 2025-09-24 | 3.050 | 3.050 | 3.000 | 3.000 | 2.829 | 120,800 |
| 2025-09-23 | 3.130 | 3.200 | 2.940 | 2.940 | 2.772 | 172,800 |
| 2025-09-22 | 3.040 | 3.130 | 2.970 | 3.030 | 2.857 | 1,884,800 |
| 2025-09-19 | 3.150 | 3.160 | 3.030 | 3.130 | 2.951 | 50,400 |
| 2025-09-18 | 3.200 | 3.200 | 3.150 | 3.160 | 2.980 | 40,400 |
| 2025-09-17 | 3.200 | 3.210 | 3.190 | 3.200 | 3.017 | 73,200 |
| 2025-09-16 | 3.210 | 3.210 | 3.200 | 3.200 | 3.017 | 19,600 |
| 2025-09-15 | 3.200 | 3.200 | 3.170 | 3.200 | 3.017 | 64,400 |
| 2025-09-12 | 3.200 | 3.220 | 3.180 | 3.200 | 3.017 | 36,000 |
| 2025-09-11 | 3.110 | 3.200 | 3.090 | 3.200 | 3.017 | 52,800 |
| 2025-09-10 | 3.240 | 3.240 | 3.210 | 3.220 | 3.036 | 14,000 |
| 2025-09-09 | 3.310 | 3.310 | 3.150 | 3.250 | 3.064 | 36,800 |
| 2025-09-08 | 3.330 | 3.470 | 3.300 | 3.310 | 3.121 | 622,000 |
| 2025-09-05 | 3.510 | 3.590 | 3.300 | 3.310 | 3.121 | 61,200 |
| 2025-09-04 | 3.250 | 3.290 | 3.250 | 3.290 | 3.102 | 1,200 |
| 2025-09-03 | 3.460 | 3.460 | 3.250 | 3.250 | 3.064 | 24,000 |
| 2025-09-02 | 3.470 | 3.470 | 3.470 | 3.470 | 3.272 | 0 |
| 2025-09-01 | 3.490 | 3.500 | 3.180 | 3.470 | 3.272 | 47,200 |
| 2025-08-29 | 3.490 | 3.520 | 3.490 | 3.520 | 3.319 | 27,200 |
| 2025-08-28 | 3.510 | 3.510 | 3.510 | 3.510 | 3.310 | 0 |
| 2025-08-27 | 3.510 | 3.510 | 3.510 | 3.510 | 3.310 | 0 |
| 2025-08-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.310 | 4,800 |
| 2025-08-25 | 3.510 | 3.510 | 3.510 | 3.510 | 3.310 | 0 |
| 2025-08-22 | 3.650 | 3.650 | 3.310 | 3.510 | 3.310 | 35,200 |
| 2025-08-21 | 3.590 | 3.600 | 3.520 | 3.520 | 3.319 | 24,400 |
| 2025-08-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.244 | 0 |
| 2025-08-19 | 3.460 | 3.460 | 3.400 | 3.440 | 3.244 | 22,000 |
| 2025-08-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 10,000 |
| 2025-08-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 400 |
| 2025-08-14 | 3.360 | 3.380 | 3.360 | 3.380 | 3.187 | 1,200 |
| 2025-08-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.347 | 0 |
| 2025-08-12 | 3.380 | 3.550 | 3.380 | 3.550 | 3.347 | 1,200 |
| 2025-08-11 | 3.380 | 3.380 | 3.380 | 3.380 | 3.187 | 0 |
| 2025-08-08 | 3.320 | 3.360 | 3.320 | 3.340 | 3.149 | 30,800 |
| 2025-08-07 | 3.310 | 3.310 | 3.250 | 3.280 | 3.093 | 5,200 |
| 2025-08-06 | 3.570 | 3.570 | 3.230 | 3.300 | 3.112 | 16,000 |
| 2025-08-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.366 | 0 |
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.