Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.500	0.500	0.500	0.500	0.485	76,000
2024-02-08	0.495	0.500	0.495	0.500	0.485	76,000
2024-02-07	0.495	0.495	0.495	0.495	0.480	0
2024-02-06	0.485	0.485	0.485	0.485	0.470	0
2024-02-05	0.485	0.485	0.485	0.485	0.470	32,000
2024-02-02	0.485	0.485	0.485	0.485	0.470	0
2024-02-01	0.485	0.485	0.485	0.485	0.470	0
2024-01-31	0.485	0.485	0.485	0.485	0.470	0
2024-01-30	0.485	0.485	0.485	0.485	0.470	8,000
2024-01-29	0.485	0.495	0.485	0.495	0.480	8,000
2024-01-26	0.520	0.530	0.520	0.530	0.514	132,000
2024-01-25	0.510	0.520	0.510	0.520	0.504	104,000
2024-01-24	0.510	0.510	0.510	0.510	0.494	0
2024-01-23	0.490	0.510	0.490	0.510	0.494	28,000
2024-01-22	0.530	0.540	0.510	0.510	0.494	716,000
2024-01-19	0.530	0.530	0.530	0.530	0.514	0
2024-01-18	0.530	0.530	0.530	0.530	0.514	0
2024-01-17	0.520	0.530	0.520	0.530	0.514	516,000
2024-01-16	0.520	0.520	0.510	0.520	0.504	168,000
2024-01-15	0.470	0.520	0.470	0.520	0.504	140,000
2024-01-12	0.510	0.510	0.510	0.510	0.494	0
2024-01-11	0.510	0.520	0.510	0.510	0.494	324,000
2024-01-10	0.510	0.510	0.510	0.510	0.494	0
2024-01-09	0.510	0.510	0.510	0.510	0.494	0
2024-01-08	0.510	0.510	0.510	0.510	0.494	264,000
2024-01-05	0.510	0.510	0.500	0.510	0.494	492,000
2024-01-04	0.500	0.510	0.500	0.510	0.494	548,000
2024-01-03	0.500	0.500	0.500	0.500	0.485	0
2024-01-02	0.500	0.500	0.500	0.500	0.485	0
2023-12-29	0.490	0.510	0.490	0.510	0.494	172,000
2023-12-28	0.490	0.500	0.490	0.495	0.480	140,000
2023-12-27	0.485	0.485	0.485	0.485	0.470	0
2023-12-22	0.490	0.490	0.485	0.485	0.470	120,000
2023-12-21	0.490	0.490	0.490	0.490	0.475	0
2023-12-20	0.490	0.490	0.485	0.490	0.475	128,000
2023-12-19	0.490	0.490	0.490	0.490	0.475	0
2023-12-18	0.490	0.490	0.490	0.490	0.475	0
2023-12-15	0.495	0.495	0.490	0.490	0.475	384,000
2023-12-14	0.490	0.490	0.490	0.490	0.475	0
2023-12-13	0.490	0.490	0.490	0.490	0.475	0
2023-12-12	0.490	0.490	0.490	0.490	0.475	0
2023-12-11	0.490	0.495	0.490	0.490	0.475	124,000
2023-12-08	0.490	0.490	0.490	0.490	0.475	220,000
2023-12-07	0.480	0.485	0.475	0.485	0.470	316,000
2023-12-06	0.475	0.475	0.475	0.475	0.461	0
2023-12-05	0.475	0.475	0.475	0.475	0.461	0
2023-12-04	0.480	0.480	0.480	0.480	0.465	0
2023-12-01	0.480	0.480	0.480	0.480	0.465	0
2023-11-30	0.470	0.485	0.470	0.480	0.465	780,000
2023-11-29	0.470	0.470	0.470	0.470	0.456	264,000
2023-11-28	0.470	0.475	0.470	0.470	0.456	864,000
2023-11-27	0.460	0.470	0.460	0.470	0.456	280,000
2023-11-24	0.435	0.470	0.435	0.470	0.456	1,832,000
2023-11-23	0.410	0.430	0.410	0.430	0.417	248,000
2023-11-22	0.410	0.410	0.410	0.410	0.397	0
2023-11-21	0.410	0.410	0.410	0.410	0.397	0
2023-11-20	0.405	0.410	0.405	0.410	0.397	172,000
2023-11-17	0.405	0.405	0.405	0.405	0.393	0
2023-11-16	0.395	0.415	0.370	0.405	0.393	224,000
2023-11-15	0.390	0.390	0.390	0.390	0.378	0

← NewerPage 12 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-12	0.0150 HKD
2023-06-12	0.0200 HKD
2022-06-13	0.0200 HKD
2021-06-10	0.0150 HKD
2020-06-22	0.0150 HKD
2019-09-10	0.0150 HKD
2019-06-20	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.