Tian Chang Group Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.375	0.375	0.375	0.375	0.364	0
2023-08-16	0.375	0.375	0.375	0.375	0.364	0
2023-08-15	0.375	0.375	0.375	0.375	0.364	0
2023-08-14	0.375	0.375	0.375	0.375	0.364	0
2023-08-11	0.375	0.375	0.375	0.375	0.364	0
2023-08-10	0.375	0.375	0.370	0.375	0.364	48,000
2023-08-09	0.390	0.390	0.385	0.385	0.373	8,000
2023-08-08	0.390	0.390	0.385	0.390	0.378	788,000
2023-08-07	0.380	0.380	0.375	0.380	0.368	52,000
2023-08-04	0.395	0.395	0.395	0.395	0.383	0
2023-08-03	0.395	0.395	0.395	0.395	0.383	0
2023-08-02	0.395	0.395	0.395	0.395	0.383	0
2023-08-01	0.395	0.395	0.395	0.395	0.383	0
2023-07-31	0.395	0.395	0.395	0.395	0.383	0
2023-07-28	0.395	0.395	0.395	0.395	0.383	0
2023-07-27	0.395	0.395	0.395	0.395	0.383	300,000
2023-07-26	0.395	0.395	0.395	0.395	0.383	0
2023-07-25	0.395	0.395	0.395	0.395	0.383	76,000
2023-07-24	0.395	0.395	0.395	0.395	0.383	0
2023-07-21	0.390	0.395	0.390	0.395	0.383	32,000
2023-07-20	0.385	0.395	0.375	0.385	0.373	96,000
2023-07-19	0.425	0.425	0.425	0.425	0.412	0
2023-07-18	0.425	0.425	0.425	0.425	0.412	0
2023-07-14	0.425	0.425	0.425	0.425	0.412	0
2023-07-13	0.425	0.425	0.425	0.425	0.412	0
2023-07-12	0.425	0.425	0.425	0.425	0.412	0
2023-07-11	0.425	0.425	0.425	0.425	0.412	0
2023-07-10	0.425	0.425	0.425	0.425	0.412	0
2023-07-07	0.425	0.425	0.425	0.425	0.412	0
2023-07-06	0.425	0.425	0.425	0.425	0.412	0
2023-07-05	0.420	0.425	0.420	0.425	0.412	40,000
2023-07-04	0.405	0.415	0.405	0.415	0.402	340,000
2023-07-03	0.400	0.400	0.400	0.400	0.388	404,000
2023-06-30	0.400	0.410	0.400	0.410	0.397	116,000
2023-06-29	0.400	0.400	0.400	0.400	0.388	0
2023-06-28	0.400	0.400	0.400	0.400	0.388	88,000
2023-06-27	0.405	0.410	0.405	0.410	0.397	128,000
2023-06-26	0.405	0.405	0.405	0.405	0.393	0
2023-06-23	0.405	0.405	0.405	0.405	0.393	0
2023-06-21	0.405	0.405	0.405	0.405	0.393	0
2023-06-20	0.405	0.405	0.400	0.405	0.393	456,000
2023-06-19	0.405	0.405	0.405	0.405	0.393	196,000
2023-06-16	0.400	0.400	0.400	0.400	0.388	828,000
2023-06-15	0.350	0.395	0.350	0.395	0.383	2,448,000
2023-06-14	0.390	0.390	0.390	0.390	0.378	0
2023-06-13	0.390	0.390	0.390	0.390	0.378	0
2023-06-12	0.385	0.390	0.385	0.390	0.378	132,000
2023-06-09	0.400	0.400	0.400	0.400	0.368	200,000
2023-06-08	0.400	0.405	0.400	0.405	0.373	312,000
2023-06-07	0.395	0.410	0.395	0.405	0.373	136,000
2023-06-06	0.390	0.400	0.390	0.400	0.368	104,000
2023-06-05	0.395	0.400	0.385	0.390	0.359	360,000
2023-06-02	0.430	0.430	0.385	0.385	0.355	940,000
2023-06-01	0.440	0.440	0.440	0.440	0.405	0
2023-05-31	0.440	0.440	0.440	0.440	0.405	0
2023-05-30	0.440	0.440	0.440	0.440	0.405	0
2023-05-29	0.440	0.440	0.440	0.440	0.405	0
2023-05-25	0.440	0.440	0.440	0.440	0.405	0
2023-05-24	0.440	0.440	0.440	0.440	0.405	0
2023-05-23	0.440	0.440	0.440	0.440	0.405	0

← NewerPage 14 of 21 · 1,230 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.