Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.620
+0.070 (4.52%)
Jan 23, 2026, 3:42 PM HKT
Tiande Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 4.52% | 1,032,000 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 468,000 |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 8,000 |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 48,000 |
| Jan 19, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 268,000 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.96% | 408,000 |
| Jan 15, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 4.08% | 428,000 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 148,000 |
| Jan 13, 2026 | 1.48 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | 936,000 |
| Jan 12, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 736,000 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 56,000 |
| Jan 8, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 208,000 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 372,000 |
| Jan 6, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 72,000 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -2.72% | 632,000 |
| Jan 2, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 2.80% | 328,000 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 30, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 216,000 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 308,000 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 44,000 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 24,000 |
| Dec 22, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 280,000 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 52,000 |
| Dec 18, 2025 | 1.46 | 1.46 | 1.46 | 1.45 | 1.45 | -0.68% | 4,000 |
| Dec 17, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 548,000 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.07% | 868,000 |
| Dec 15, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 328,000 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 20,000 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 204,000 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 556,000 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 22,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 292,000 |
| Dec 5, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 160,000 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 112,000 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -2.03% | 68,000 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 40,000 |
| Nov 28, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 240,000 |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 26, 2025 | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | 0.70% | 24,000 |
| Nov 25, 2025 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | 1.43% | 464,000 |
| Nov 24, 2025 | 1.40 | 1.53 | 1.36 | 1.40 | 1.40 | 1.45% | 1,352,000 |
| Nov 21, 2025 | 1.38 | 1.41 | 1.38 | 1.38 | 1.38 | - | 384,000 |
| Nov 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 19, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 144,000 |
| Nov 18, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 252,000 |
| Nov 17, 2025 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 4.41% | 128,000 |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Nov 13, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 744,000 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 908,000 |