Tan Chong International Limited (HKG:0693)
Hong Kong · Delayed Price · Currency is HKD 1.520
-0.010 (-0.65%)
Apr 16, 2026, 1:32 PM HKT
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 6,000 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 105,000 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 30,000 |
| Apr 9, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | 81,000 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 58,986 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 30,000 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 31, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 66,000 |
| Mar 30, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | -1.29% | 36,000 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Mar 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 6,000 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 6,000 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 6,000 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 21,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 30,000 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 25, 2026 | 1.81 | 1.84 | 1.80 | 1.79 | 1.79 | -1.65% | 72,000 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 5,268 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 3,000 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 3,000 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 6,000 |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 108,000 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 6,000 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |