Tian Teck Land Limited (HKG:0266)
Hong Kong · Delayed Price · Currency is HKD 1.870
-0.030 (-1.58%)
May 27, 2026, 3:22 PM HKT
Tian Teck Land Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| May 27, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 70,000 |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 12,000 |
| May 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 42,000 |
| May 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 19,740 |
| May 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| May 15, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 56,688 |
| May 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 20,000 |
| May 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| May 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 4,000 |
| May 7, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 152,000 |
| May 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 80,000 |
| May 5, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | - | 72,000 |
| May 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Apr 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 20,000 |
| Apr 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Apr 22, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.54% | 10,000 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 88,000 |
| Apr 20, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 30,000 |
| Apr 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Apr 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | 30,000 |
| Apr 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 20,000 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 76,000 |
| Apr 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 32,000 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 92,000 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 38,000 |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 3,264 |
| Apr 1, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 146,000 |
| Mar 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 32,559 |
| Mar 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| Mar 27, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.48% | 30,000 |
| Mar 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 30,000 |
| Mar 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 20,000 |
| Mar 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 26,000 |
| Mar 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.99% | 2,000 |
| Mar 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 30,000 |
| Mar 19, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 8,000 |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 2,000 |
| Mar 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Mar 13, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.99% | 74,000 |