Tan Chong International Limited (HKG:0693)
Hong Kong · Delayed Price · Currency is HKD 1.650
+0.040 (2.48%)
Jun 15, 2026, 3:45 PM HKT
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jun 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jun 15, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.48% | 21,000 |
| Jun 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Jun 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | - |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | 60,000 |
| Jun 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| 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 |