Tan Chong International Limited (HKG:0693)
Hong Kong · Delayed Price · Currency is HKD 1.480
-0.010 (-0.67%)
Oct 27, 2026, 1:52 PM HKT
Tan Chong International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 126,000 |
| Oct 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 192,000 |
| Oct 23, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -2.67% | 33,000 |
| Oct 22, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 2.74% | 141,000 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Oct 20, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 159,000 |
| Oct 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 102,000 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 27,000 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 18,000 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.50 | 1.51 | 1.51 | -1.63% | 15,000 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 60,000 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.65% | 33,000 |
| Oct 5, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 222,900 |
| Oct 2, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 99,000 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 84,000 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 126,000 |
| Sep 17, 2026 | 1.59 | 1.60 | 1.59 | 1.62 | 1.62 | 3.85% | 162,000 |
| Sep 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 36,000 |
| Sep 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | 27,000 |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | - | 6,000 |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 0.65% | - |
| Sep 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Sep 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Sep 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Aug 18, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -3.13% | 3,000 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | - | - |