Tian Tu Capital Co., Ltd. (1973.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.480 | 3.480 | 3.260 | 3.260 | 3.260 | 15,200 |
| 06 Jun 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| 05 Jun 2024 | 3.580 | 3.620 | 3.590 | 3.610 | 3.610 | 25,600 |
| 04 Jun 2024 | 3.780 | 3.690 | 3.320 | 3.500 | 3.500 | 91,600 |
| 03 Jun 2024 | 3.510 | 3.700 | 3.270 | 3.670 | 3.670 | 27,200 |
| 31 May 2024 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 8,000 |
| 30 May 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 29 May 2024 | 3.410 | 3.410 | 3.310 | 3.310 | 3.310 | 14,000 |
| 28 May 2024 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,600 |
| 27 May 2024 | 3.310 | 3.600 | 3.300 | 3.470 | 3.470 | 2,000 |
| 24 May 2024 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 23,200 |
| 23 May 2024 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | - |
| 22 May 2024 | 3.900 | 4.050 | 3.870 | 4.030 | 4.030 | 108,800 |
| 21 May 2024 | 3.540 | 3.590 | 3.340 | 3.500 | 3.500 | 77,600 |
| 20 May 2024 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 6,000 |
| 17 May 2024 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 41,200 |
| 16 May 2024 | 3.900 | 3.900 | 3.560 | 3.580 | 3.580 | 22,000 |
| 14 May 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| 13 May 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 10 May 2024 | 4.090 | 4.090 | 3.720 | 3.900 | 3.900 | 4,800 |
| 09 May 2024 | 4.110 | 4.200 | 4.110 | 4.080 | 4.080 | 9,200 |
| 08 May 2024 | 3.610 | 4.150 | 3.600 | 3.990 | 3.990 | 10,800 |
| 07 May 2024 | 4.120 | 4.470 | 4.050 | 4.050 | 4.050 | 53,600 |
| 06 May 2024 | 4.090 | 4.530 | 4.090 | 4.410 | 4.410 | 36,400 |
| 03 May 2024 | 4.350 | 4.440 | 4.190 | 4.200 | 4.200 | 19,200 |
| 02 May 2024 | 4.510 | 4.690 | 4.330 | 4.490 | 4.490 | 17,600 |
| 30 Apr 2024 | 4.610 | 4.880 | 4.510 | 4.700 | 4.700 | 6,013,200 |
| 29 Apr 2024 | 5.000 | 5.000 | 4.670 | 4.900 | 4.900 | 7,283,600 |
| 26 Apr 2024 | 4.940 | 5.010 | 4.900 | 5.000 | 5.000 | 9,708,800 |
| 25 Apr 2024 | 4.700 | 5.100 | 4.700 | 5.100 | 5.100 | 706,800 |
| 24 Apr 2024 | 4.300 | 4.900 | 4.300 | 4.710 | 4.710 | 146,400 |
| 23 Apr 2024 | 3.650 | 4.300 | 3.650 | 4.300 | 4.300 | 53,200 |
| 22 Apr 2024 | 3.480 | 3.810 | 3.480 | 3.690 | 3.690 | 67,600 |
| 19 Apr 2024 | 3.050 | 3.700 | 3.050 | 3.520 | 3.520 | 198,400 |
| 18 Apr 2024 | 3.120 | 3.250 | 3.050 | 3.050 | 3.050 | 99,600 |
| 17 Apr 2024 | 3.800 | 3.800 | 3.060 | 3.610 | 3.610 | 115,600 |
| 16 Apr 2024 | 3.060 | 3.900 | 3.050 | 3.830 | 3.830 | 219,200 |
| 15 Apr 2024 | 3.050 | 3.060 | 3.030 | 3.050 | 3.050 | 123,600 |
| 12 Apr 2024 | 3.100 | 3.100 | 3.030 | 3.060 | 3.060 | 49,600 |
| 11 Apr 2024 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 18,400 |
| 10 Apr 2024 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 150,400 |
| 09 Apr 2024 | 3.110 | 3.130 | 3.100 | 3.130 | 3.130 | 58,000 |
| 08 Apr 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| 05 Apr 2024 | 3.100 | 3.100 | 3.100 | 3.230 | 3.230 | 6,400 |
| 03 Apr 2024 | 3.060 | 3.310 | 3.060 | 3.280 | 3.280 | 38,400 |
| 02 Apr 2024 | 3.100 | 3.290 | 3.100 | 3.140 | 3.140 | 53,200 |
| 28 Mar 2024 | 3.070 | 3.160 | 3.050 | 3.070 | 3.070 | 28,000 |
| 27 Mar 2024 | 3.020 | 3.170 | 3.020 | 3.070 | 3.070 | 22,400 |
| 26 Mar 2024 | 3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 52,800 |
| 25 Mar 2024 | 3.190 | 3.200 | 3.070 | 3.070 | 3.070 | 66,000 |
| 22 Mar 2024 | 3.370 | 3.370 | 3.270 | 3.280 | 3.280 | 18,000 |
| 21 Mar 2024 | 3.400 | 3.430 | 3.360 | 3.390 | 3.390 | 67,600 |
| 20 Mar 2024 | 3.610 | 3.610 | 3.390 | 3.400 | 3.400 | 101,200 |
| 19 Mar 2024 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 10,400 |
| 18 Mar 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | - |
| 15 Mar 2024 | 4.130 | 4.130 | 3.720 | 3.850 | 3.850 | 224,000 |
| 14 Mar 2024 | 4.090 | 4.130 | 3.920 | 3.950 | 3.950 | 161,200 |
| 13 Mar 2024 | 4.460 | 4.460 | 4.000 | 4.080 | 4.080 | 501,200 |
| 12 Mar 2024 | 4.100 | 4.570 | 3.940 | 4.480 | 4.480 | 831,200 |
| 11 Mar 2024 | 3.880 | 4.030 | 3.880 | 4.020 | 4.020 | 40,000 |
| 08 Mar 2024 | 4.030 | 4.040 | 3.950 | 4.030 | 4.030 | 17,200 |
| 07 Mar 2024 | 4.030 | 4.060 | 3.990 | 4.030 | 4.030 | 24,800 |
| 06 Mar 2024 | 4.000 | 4.190 | 4.020 | 4.190 | 4.190 | 20,800 |
| 05 Mar 2024 | 4.330 | 4.330 | 3.880 | 4.000 | 4.000 | 231,200 |
| 04 Mar 2024 | 4.350 | 4.490 | 4.310 | 4.450 | 4.450 | 196,800 |
| 01 Mar 2024 | 4.410 | 4.500 | 4.210 | 4.500 | 4.500 | 27,200 |
| 29 Feb 2024 | 4.100 | 4.500 | 4.100 | 4.480 | 4.480 | 116,000 |
| 28 Feb 2024 | 4.130 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 |
| 27 Feb 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | - |
| 26 Feb 2024 | 4.420 | 4.510 | 4.200 | 4.360 | 4.360 | 713,200 |
| 23 Feb 2024 | 4.560 | 4.650 | 4.420 | 4.490 | 4.490 | 78,400 |
| 22 Feb 2024 | 4.630 | 4.850 | 4.430 | 4.430 | 4.430 | 163,200 |
| 21 Feb 2024 | 4.770 | 4.800 | 4.460 | 4.470 | 4.470 | 472,400 |
| 20 Feb 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| 19 Feb 2024 | 4.690 | 4.910 | 4.500 | 4.700 | 4.700 | 106,400 |
| 16 Feb 2024 | 4.550 | 4.750 | 4.380 | 4.710 | 4.710 | 144,400 |
| 15 Feb 2024 | 4.480 | 4.700 | 4.480 | 4.640 | 4.640 | 32,400 |
| 14 Feb 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 09 Feb 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | - |
| 08 Feb 2024 | 4.400 | 4.440 | 4.380 | 4.400 | 4.400 | 1,230,800 |
| 07 Feb 2024 | 4.890 | 4.910 | 4.400 | 4.550 | 4.550 | 173,200 |
| 06 Feb 2024 | 4.370 | 4.990 | 4.370 | 4.780 | 4.780 | 141,600 |
| 05 Feb 2024 | 4.380 | 4.380 | 4.010 | 4.380 | 4.380 | 17,200 |
| 02 Feb 2024 | 4.380 | 4.380 | 4.330 | 4.330 | 4.330 | 4,400 |
| 01 Feb 2024 | 4.660 | 5.320 | 4.450 | 4.540 | 4.540 | 133,200 |
| 31 Jan 2024 | 4.540 | 4.660 | 4.440 | 4.660 | 4.660 | 6,800 |
| 30 Jan 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
| 29 Jan 2024 | 4.640 | 4.640 | 4.530 | 4.530 | 4.530 | 31,600 |
| 26 Jan 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 25 Jan 2024 | 4.710 | 4.820 | 4.660 | 4.820 | 4.820 | 45,600 |
| 24 Jan 2024 | 5.220 | 5.220 | 4.650 | 4.820 | 4.820 | 160,400 |
| 23 Jan 2024 | 4.830 | 5.900 | 4.600 | 4.730 | 4.730 | 1,460,800 |
| 22 Jan 2024 | 4.750 | 4.880 | 4.630 | 4.830 | 4.830 | 21,200 |
| 19 Jan 2024 | 4.630 | 5.090 | 4.530 | 4.990 | 4.990 | 23,600 |
| 18 Jan 2024 | 4.770 | 4.870 | 4.700 | 4.790 | 4.790 | 19,600 |
| 17 Jan 2024 | 5.000 | 5.000 | 4.820 | 4.840 | 4.840 | 114,800 |
| 16 Jan 2024 | 4.920 | 5.030 | 4.900 | 5.020 | 5.020 | 8,400 |
| 15 Jan 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | - |
| 12 Jan 2024 | 5.010 | 5.010 | 4.950 | 4.950 | 4.950 | 2,400 |
| 11 Jan 2024 | 4.930 | 5.550 | 4.800 | 5.260 | 5.260 | 160,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.