Tan Chong International Limited (0693.HK) HKSE
1.54
+0.02(+1.32%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.54
+0.02(+1.32%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 30,000 |
| March 31, 2026 | 1.5 | 1.52 | 1.52 | 1.52 | 1.48 | 66,000 |
| March 30, 2026 | 1.42 | 1.53 | 1.53 | 1.53 | 1.42 | 36,000 |
| March 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
| March 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
| March 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
| March 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
| March 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0 |
| March 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 |
| March 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| March 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6,000 |
| March 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 |
| March 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0 |
| March 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6,000 |
| March 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| March 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| March 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
| March 09, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6,000 |
| March 03, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 21,000 |
| March 02, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| February 27, 2026 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 30,000 |
| February 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0 |
| February 25, 2026 | 1.81 | 1.79 | 1.79 | 1.84 | 1.79 | 72,000 |
| February 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8,268 |
| February 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0 |
| February 16, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| February 13, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| February 12, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| February 11, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| February 10, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 6,000 |
| February 09, 2026 | 1.82 | 1.82 | 0 | 1.82 | 1.82 | 3,000 |
| February 06, 2026 | 1.8 | 1.8 | 0 | 1.8 | 1.8 | 6,000 |
| February 05, 2026 | 1.81 | 1.81 | 0 | 1.81 | 1.81 | 0 |
| February 04, 2026 | 1.81 | 1.81 | 0 | 1.81 | 1.81 | 108,000 |
| February 03, 2026 | 1.81 | 1.81 | 0 | 1.81 | 1.81 | 6,000 |
| February 02, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| January 30, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| January 29, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 0 |
| January 28, 2026 | 1.85 | 1.83 | 0 | 1.85 | 1.83 | 102,000 |
| January 27, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 0 |
| January 26, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 0 |
| January 23, 2026 | 1.84 | 1.84 | 0 | 1.84 | 1.84 | 0 |
| January 22, 2026 | 1.83 | 1.83 | 0 | 1.83 | 1.83 | 120,000 |
| January 21, 2026 | 1.84 | 1.82 | 0 | 1.84 | 1.82 | 120,000 |
| January 20, 2026 | 1.86 | 1.84 | 0 | 1.86 | 1.84 | 99,000 |
| January 19, 2026 | 1.86 | 1.86 | 0 | 1.86 | 1.86 | 120,000 |
| January 16, 2026 | 1.92 | 1.9 | 0 | 1.92 | 1.9 | 69,000 |
| January 15, 2026 | 1.93 | 1.9 | 0 | 1.93 | 1.9 | 123,000 |
| January 14, 2026 | 1.91 | 1.91 | 0 | 1.94 | 1.9 | 258,000 |
| January 13, 2026 | 1.95 | 1.94 | 0 | 1.95 | 1.92 | 18,000 |
| January 12, 2026 | 1.94 | 1.93 | 0 | 1.94 | 1.93 | 117,000 |
| January 09, 2026 | 1.95 | 1.93 | 0 | 1.95 | 1.92 | 180,000 |
| January 08, 2026 | 1.92 | 1.95 | 0 | 1.95 | 1.92 | 6,000 |
| January 07, 2026 | 1.91 | 1.91 | 0 | 1.91 | 1.91 | 3,000 |
| January 06, 2026 | 1.91 | 1.92 | 0 | 1.92 | 1.91 | 3,000 |
| January 05, 2026 | 1.98 | 1.97 | 0 | 1.98 | 1.97 | 69,000 |
| January 02, 2026 | 2 | 1.97 | 0 | 2 | 1.93 | 162,000 |
| December 31, 2025 | 1.93 | 1.93 | 0 | 1.93 | 1.93 | 0 |
| December 30, 2025 | 1.92 | 1.93 | 0 | 1.93 | 1.88 | 84,000 |
| December 29, 2025 | 1.91 | 1.9 | 0 | 1.91 | 1.9 | 12,000 |