Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong · Delayed Price · Currency is HKD 1.050
-0.010 (-0.94%)
Jul 9, 2026, 3:32 PM HKT
Tiande Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 40,000 |
| Jul 8, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 156,000 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 76,000 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 328,000 |
| Jul 3, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 168,000 |
| Jul 2, 2026 | 1.03 | 1.10 | 1.03 | 1.05 | 1.05 | - | 56,000 |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 8,000 |
| Jun 26, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 3.92% | 460,000 |
| Jun 25, 2026 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -11.30% | 520,000 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jun 22, 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | - | 48,000 |
| Jun 18, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 4.39% | 368,000 |
| Jun 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jun 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 4,000 |
| Jun 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 332,000 |
| Jun 12, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.12 | - | 52,000 |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -3.48% | 176,000 |
| Jun 9, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -4.17% | 220,000 |
| Jun 8, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | - | 752,000 |
| Jun 5, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 252,000 |
| Jun 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 8,000 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 488,000 |
| Jun 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 40,000 |
| Jun 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.21 | 1.21 | - | 12,000 |
| May 28, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 256,000 |
| May 27, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | - | 12,000 |
| May 26, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 580,000 |
| May 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 20,000 |
| May 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 84,000 |
| May 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -0.78% | 64,000 |
| May 19, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 40,000 |
| May 18, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | - | 176,000 |
| May 15, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.27 | -1.55% | 4,000 |
| May 14, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 152,000 |
| May 13, 2026 | 1.35 | 1.35 | 1.26 | 1.27 | 1.27 | 0.79% | 48,000 |
| May 12, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 8,000 |
| May 11, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 224,000 |
| May 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 60,000 |
| May 7, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | 996,000 |
| May 6, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 408,000 |
| May 5, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 260,000 |
| May 4, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | 656,000 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 44,000 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 140,000 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 184,000 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 116,000 |