Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.055 (-5.12%)
Oct 5, 2026, 3:42 PM HKT
Tiande Chemical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | 32,000 |
| Oct 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.90% | 4,000 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 4,000 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.43% | 100,000 |
| Sep 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 12,000 |
| Sep 23, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -3.30% | 204,000 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 200,000 |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 18, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 360,000 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 32,000 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | 96,000 |
| Sep 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 344,000 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 12,000 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 12,000 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 20,000 |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 176,000 |
| Sep 3, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 100,000 |
| Sep 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 20,000 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 40,000 |
| Aug 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 27, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | - | 40,000 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 60,000 |
| Aug 25, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | -2.86% | 32,000 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 52,000 |
| Aug 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | - | 192,000 |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Aug 19, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 164,000 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 17, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -4.67% | 180,000 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 16,000 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.28% | - |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.31% | 32,000 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 4,000 |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1.03 | - | 32,000 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -4.63% | 308,000 |
| Aug 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 28,000 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 116,000 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -3.08% | 188,000 |
| Aug 3, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 64,000 |
| Jul 31, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.12 | -3.36% | 16,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 7.21% | 32,000 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | - | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | -7.50% | 108,000 |