Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.025 (2.44%)
Aug 24, 2026, 3:00 PM HKT
Tiande Chemical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.20 | 1.17 | 8.11% | 32,000 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.08 | - | 52,000 |
| Jul 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 3.74% | 32,000 |
| Jul 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 0.94% | - |
| Jul 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | - |
| Jul 16, 2026 | 1.03 | 1.03 | 1.03 | 1.06 | 1.03 | -3.64% | 12,000 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.07 | 3.77% | 8,000 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 2.91% | - |
| Jul 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -1.90% | 8,000 |
| Jul 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| Jul 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.02 | -0.94% | 40,000 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.03 | 0.95% | 156,000 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | 76,000 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.02 | -2.78% | 328,000 |
| Jul 3, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.05 | 2.86% | 168,000 |
| Jul 2, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.02 | - | 56,000 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | - |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -0.94% | 8,000 |
| Jun 26, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.03 | 3.92% | 460,000 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 0.99 | -11.30% | 520,000 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | - | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -3.36% | - |
| Jun 22, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.16 | - | 48,000 |
| Jun 18, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.16 | 4.39% | 368,000 |
| Jun 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 0.88% | - |
| Jun 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | -0.88% | 4,000 |
| Jun 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.11 | 1.79% | 332,000 |
| Jun 12, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.09 | - | 52,000 |