Tian Tu Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 400 |
| 2026-10-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-10-16 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 400 |
| 2026-10-15 | 3.050 | 3.050 | 3.045 | 3.045 | 2.871 | 8,000 |
| 2026-10-14 | 3.050 | 3.050 | 3.050 | 3.050 | 2.876 | 0 |
| 2026-10-13 | 3.260 | 3.260 | 3.050 | 3.050 | 2.876 | 3,600 |
| 2026-10-12 | 2.885 | 2.885 | 2.885 | 2.885 | 2.720 | 0 |
| 2026-10-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.725 | 0 |
| 2026-10-08 | 2.890 | 2.890 | 2.890 | 2.890 | 2.725 | 0 |
| 2026-10-07 | 2.890 | 2.890 | 2.890 | 2.890 | 2.725 | 0 |
| 2026-10-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.734 | 0 |
| 2026-10-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.734 | 0 |
| 2026-10-02 | 2.875 | 2.900 | 2.875 | 2.900 | 2.734 | 2,400 |
| 2026-09-30 | 2.500 | 2.900 | 2.495 | 2.900 | 2.734 | 62,800 |
| 2026-09-29 | 2.300 | 2.470 | 2.300 | 2.470 | 2.329 | 3,200 |
| 2026-09-28 | 2.200 | 2.300 | 2.020 | 2.300 | 2.169 | 54,000 |
| 2026-09-25 | 1.705 | 2.080 | 1.705 | 2.000 | 1.886 | 18,000 |
| 2026-09-24 | 1.995 | 1.995 | 1.800 | 1.995 | 1.881 | 1,200 |
| 2026-09-23 | 1.680 | 1.800 | 1.680 | 1.800 | 1.697 | 21,200 |
| 2026-09-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.792 | 0 |
| 2026-09-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.792 | 0 |
| 2026-09-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.792 | 400 |
| 2026-09-17 | 1.795 | 1.795 | 1.795 | 1.795 | 1.693 | 0 |
| 2026-09-16 | 1.885 | 1.885 | 1.795 | 1.795 | 1.693 | 4,800 |
| 2026-09-15 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 57,200 |
| 2026-09-14 | 1.875 | 1.875 | 1.875 | 1.875 | 1.768 | 0 |
| 2026-09-11 | 1.990 | 2.000 | 1.875 | 1.875 | 1.768 | 50,400 |
| 2026-09-10 | 1.700 | 1.950 | 1.700 | 1.950 | 1.839 | 170,000 |
| 2026-09-09 | 1.805 | 1.805 | 1.600 | 1.610 | 1.518 | 38,400 |
| 2026-09-08 | 1.890 | 1.890 | 1.850 | 1.855 | 1.749 | 26,400 |
| 2026-09-07 | 1.865 | 1.890 | 1.865 | 1.890 | 1.782 | 38,800 |
| 2026-09-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.839 | 0 |
| 2026-09-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.839 | 1,600 |
| 2026-09-02 | 1.825 | 1.825 | 1.825 | 1.825 | 1.721 | 0 |
| 2026-09-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.716 | 1,200 |
| 2026-08-31 | 1.970 | 1.970 | 1.970 | 1.970 | 1.858 | 0 |
| 2026-08-28 | 1.965 | 1.970 | 1.965 | 1.970 | 1.858 | 2,000 |
| 2026-08-27 | 1.965 | 1.965 | 1.965 | 1.965 | 1.853 | 0 |
| 2026-08-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.839 | 0 |
| 2026-08-25 | 2.090 | 2.090 | 1.920 | 1.925 | 1.815 | 800 |
| 2026-08-24 | 2.100 | 2.100 | 2.100 | 2.100 | 1.980 | 2,000 |
| 2026-08-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-20 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-17 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-14 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-13 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 6,032,400 |
| 2026-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-07 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-04 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-08-03 | 1.810 | 2.000 | 1.810 | 2.000 | 1.886 | 2,000 |
| 2026-07-31 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-07-30 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-07-29 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 0 |
| 2026-07-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.886 | 8,000 |
Page 1 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.