Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.680 | 3.680 | 3.420 | 3.420 | 3.225 | 15,200 |
| 2025-02-06 | 3.810 | 3.810 | 3.690 | 3.690 | 3.479 | 13,200 |
| 2025-02-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.630 | 0 |
| 2025-02-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.630 | 800 |
| 2025-02-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.706 | 0 |
| 2025-01-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.724 | 0 |
| 2025-01-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.724 | 0 |
| 2025-01-24 | 3.960 | 3.960 | 3.950 | 3.950 | 3.724 | 12,000 |
| 2025-01-23 | 3.990 | 3.990 | 3.960 | 3.960 | 3.734 | 116,800 |
| 2025-01-22 | 4.000 | 4.000 | 3.990 | 4.000 | 3.772 | 12,000 |
| 2025-01-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.762 | 8,400 |
| 2025-01-20 | 3.990 | 4.180 | 3.980 | 4.050 | 3.819 | 92,800 |
| 2025-01-17 | 3.530 | 4.000 | 3.530 | 3.990 | 3.762 | 72,800 |
| 2025-01-16 | 3.230 | 3.410 | 3.230 | 3.410 | 3.215 | 24,400 |
| 2025-01-15 | 3.190 | 3.200 | 3.080 | 3.200 | 3.017 | 5,200 |
| 2025-01-14 | 3.080 | 3.120 | 3.080 | 3.080 | 2.904 | 10,000 |
| 2025-01-13 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-10 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-09 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-08 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-07 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-06 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2025-01-03 | 3.250 | 3.250 | 3.040 | 3.050 | 2.876 | 40,000 |
| 2025-01-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.206 | 7,600 |
| 2024-12-31 | 3.460 | 3.820 | 3.460 | 3.610 | 3.404 | 228,000 |
| 2024-12-30 | 3.280 | 3.500 | 3.260 | 3.500 | 3.300 | 222,000 |
| 2024-12-27 | 3.400 | 3.420 | 3.230 | 3.410 | 3.215 | 82,800 |
| 2024-12-24 | 3.370 | 3.580 | 3.370 | 3.570 | 3.366 | 100,800 |
| 2024-12-23 | 3.380 | 3.450 | 3.350 | 3.380 | 3.187 | 48,400 |
| 2024-12-20 | 3.370 | 3.490 | 3.350 | 3.490 | 3.291 | 31,200 |
| 2024-12-19 | 3.360 | 3.390 | 3.340 | 3.380 | 3.187 | 32,800 |
| 2024-12-18 | 3.220 | 3.400 | 3.210 | 3.400 | 3.206 | 37,200 |
| 2024-12-17 | 3.360 | 3.400 | 3.210 | 3.390 | 3.196 | 66,400 |
| 2024-12-16 | 3.400 | 3.500 | 3.220 | 3.490 | 3.291 | 18,000 |
| 2024-12-13 | 3.260 | 3.490 | 3.200 | 3.400 | 3.206 | 31,200 |
| 2024-12-12 | 3.300 | 3.590 | 3.300 | 3.560 | 3.357 | 67,200 |
| 2024-12-11 | 3.400 | 3.400 | 3.190 | 3.400 | 3.206 | 53,200 |
| 2024-12-10 | 3.480 | 3.480 | 3.400 | 3.400 | 3.206 | 26,400 |
| 2024-12-09 | 3.220 | 3.460 | 3.170 | 3.460 | 3.262 | 60,800 |
| 2024-12-06 | 3.470 | 3.470 | 3.300 | 3.300 | 3.112 | 48,000 |
| 2024-12-05 | 3.280 | 3.300 | 3.280 | 3.300 | 3.112 | 12,400 |
| 2024-12-04 | 3.300 | 3.590 | 3.290 | 3.290 | 3.102 | 21,600 |
| 2024-12-03 | 3.400 | 3.400 | 3.300 | 3.300 | 3.112 | 1,200 |
| 2024-12-02 | 3.100 | 3.400 | 2.710 | 3.360 | 3.168 | 76,000 |
| 2024-11-29 | 3.100 | 3.300 | 3.100 | 3.160 | 2.980 | 61,600 |
| 2024-11-28 | 2.900 | 3.100 | 2.900 | 3.010 | 2.838 | 12,800 |
| 2024-11-27 | 2.690 | 3.250 | 2.690 | 3.200 | 3.017 | 53,200 |
| 2024-11-26 | 2.680 | 3.020 | 2.680 | 2.900 | 2.734 | 46,800 |
| 2024-11-25 | 2.680 | 2.680 | 2.680 | 2.680 | 2.527 | 4,400 |
| 2024-11-22 | 2.880 | 2.880 | 2.680 | 2.680 | 2.527 | 6,000 |
| 2024-11-21 | 2.750 | 2.750 | 2.740 | 2.750 | 2.593 | 12,800 |
| 2024-11-20 | 2.750 | 2.750 | 2.750 | 2.750 | 2.593 | 800 |
| 2024-11-19 | 2.750 | 2.750 | 2.750 | 2.750 | 2.593 | 1,600 |
| 2024-11-18 | 2.680 | 2.740 | 2.680 | 2.740 | 2.584 | 10,000 |
| 2024-11-15 | 2.920 | 2.920 | 2.920 | 2.920 | 2.753 | 0 |
| 2024-11-14 | 2.920 | 2.920 | 2.920 | 2.920 | 2.753 | 0 |
| 2024-11-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-11-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 0 |
| 2024-11-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 2,000 |
| 2024-11-08 | 2.940 | 2.940 | 2.940 | 2.940 | 2.772 | 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.