Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.400
-0.020 (-1.41%)
Sep 10, 2025, 10:41 AM HKT
Tiande Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 52,000 |
| Sep 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 124,000 |
| Sep 8, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -1.39% | 320,000 |
| Sep 5, 2025 | 1.36 | 1.50 | 1.36 | 1.44 | 1.44 | 9.09% | 1,292,000 |
| Sep 4, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | - | 632,000 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 100,000 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 152,000 |
| Sep 1, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 96,000 |
| Aug 29, 2025 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -2.19% | 168,000 |
| Aug 28, 2025 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 360,000 |
| Aug 27, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 7.32% | 604,000 |
| Aug 26, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | -5.38% | 1,228,000 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.29 | 1.30 | 1.30 | -5.11% | 348,000 |
| Aug 22, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 56,000 |
| Aug 21, 2025 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | -0.74% | 616,000 |
| Aug 20, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 360,000 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 456,000 |
| Aug 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 448,000 |
| Aug 15, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 528,000 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.21% | 192,000 |
| Aug 13, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 586,950 |
| Aug 12, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 500,000 |
| Aug 11, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | 76,000 |
| Aug 8, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 436,000 |
| Aug 7, 2025 | 1.28 | 1.39 | 1.28 | 1.37 | 1.37 | 7.87% | 1,832,000 |
| Aug 6, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 1,004,000 |
| Aug 5, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | -1.61% | 312,000 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 1,120,000 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.20 | 2.50% | 128,000 |
| Jul 31, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | 1.17 | -3.23% | 376,000 |
| Jul 30, 2025 | 1.21 | 1.29 | 1.21 | 1.24 | 1.21 | 1.64% | 1,320,000 |
| Jul 29, 2025 | 1.21 | 1.26 | 1.21 | 1.22 | 1.19 | 0.83% | 3,184,000 |
| Jul 28, 2025 | 1.22 | 1.26 | 1.18 | 1.21 | 1.18 | -0.82% | 776,000 |
| Jul 25, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.19 | 3.39% | 2,068,000 |
| Jul 24, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.15 | - | 1,152,000 |
| Jul 23, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.15 | - | 1,012,000 |
| Jul 22, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.15 | - | 1,508,000 |
| Jul 21, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.15 | 0.85% | 1,100,000 |
| Jul 18, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.14 | - | 932,000 |
| Jul 17, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.14 | -1.68% | 936,000 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 740,000 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -1.67% | 52,000 |
| Jul 14, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | - | 64,000 |
| Jul 11, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.17 | 2.56% | 1,292,000 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -2.50% | 1,000,000 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Jul 8, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.17 | 2.56% | 704,000 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.14 | -4.10% | 504,000 |
| Jul 4, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.19 | -0.81% | 60,000 |
| Jul 3, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.20 | 4.24% | 904,000 |