Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.310
0.00 (0.00%)
At close: Mar 27, 2026
Tiande Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 64,000 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 484,000 |
| Mar 25, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | 2.22% | 116,000 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 484,000 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 176,000 |
| Mar 20, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 308,000 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 80,000 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 64,000 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 124,000 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 13, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 468,000 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 52,000 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 172,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 8,000 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.96% | 644,000 |
| Mar 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 36,000 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 240,000 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 56,000 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 920,000 |
| Mar 2, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 112,000 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 112,000 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -2.45% | 164,000 |
| Feb 25, 2026 | 1.53 | 1.63 | 1.51 | 1.63 | 1.63 | 5.16% | 960,000 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 136,000 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 444,000 |
| Feb 20, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 72,000 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 52,000 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 216,000 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 28,000 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 36,000 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 48,000 |
| Feb 9, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 452,000 |
| Feb 6, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 56,000 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | 116,000 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 124,000 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 64,000 |
| Feb 2, 2026 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -6.67% | 1,232,000 |
| Jan 30, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 352,000 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 540,000 |
| Jan 28, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 568,000 |
| Jan 27, 2026 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 396,000 |
| Jan 26, 2026 | 1.62 | 1.70 | 1.60 | 1.69 | 1.69 | 4.32% | 980,000 |
| 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 |