Tan Chong International Limited (HKG:0693)
Hong Kong · Delayed Price · Currency is HKD 1.640
-0.080 (-4.65%)
May 19, 2026, 11:24 AM HKT
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| May 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | - |
| May 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | - |
| May 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | - |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | - |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | - | - |
| May 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.64 | -1.16% | 60,000 |
| May 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | -1.71% | 36,000 |
| May 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | - | - |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.69 | 1.74% | 3,000 |
| May 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | - | - |
| May 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | - | 1,756 |
| May 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.66 | - | - |
| May 8, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.66 | 4.24% | 36,000 |
| May 7, 2026 | 1.60 | 1.65 | 1.58 | 1.65 | 1.59 | 4.43% | 54,000 |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | - | - |
| May 5, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.52 | - | 36,000 |
| May 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | - | - |
| Apr 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | - | - |
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 1.28% | 9,000 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.50 | 2.63% | 6,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | 60,000 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -0.65% | 6,000 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.48 | -1.29% | 105,000 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Apr 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | 30,000 |
| Apr 9, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.50 | -1.90% | 81,000 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.52 | 2.60% | 58,986 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 1.32% | 30,000 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | - | - |
| Mar 31, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.47 | -0.65% | 66,000 |
| Mar 30, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.48 | -1.29% | 36,000 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | - | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | -0.64% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -3.70% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | -1.82% | - |
| Mar 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | - | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | 1.85% | 6,000 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | - | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | - | - |