Tiande Chemical Holdings Limited (HKG:0609)
Hong Kong
· Delayed Price · Currency is HKD 1.270
-0.010 (-0.78%)
Apr 29, 2026, 3:20 PM HKT
Tiande Chemical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 140,000 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -2.29% | 184,000 |
| Apr 27, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 116,000 |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | 4,000 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 48,000 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.38 | 1.38 | -0.72% | 8,000 |
| Apr 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 6.11% | 40,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Apr 13, 2026 | 1.38 | 1.38 | 1.25 | 1.30 | 1.30 | -5.80% | 756,000 |
| Apr 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 8,000 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.73% | 60,000 |
| Apr 8, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 108,000 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 1, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 340,000 |
| Mar 31, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -1.49% | 284,000 |
| Mar 30, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 132,000 |
| Mar 27, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | 64,000 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -5.07% | 484,000 |
| Mar 25, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | 2.22% | 116,000 |
| Mar 24, 2026 | 1.33 | 1.36 | 1.30 | 1.35 | 1.35 | 0.75% | 484,000 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -3.60% | 176,000 |
| Mar 20, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 1.39 | -1.42% | 308,000 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 80,000 |
| Mar 18, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 64,000 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 124,000 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 13, 2026 | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | 2.07% | 468,000 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 52,000 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 172,000 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 8,000 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.96% | 644,000 |
| Mar 6, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 36,000 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 240,000 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 56,000 |
| Mar 3, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 920,000 |
| Mar 2, 2026 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.16% | 112,000 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 112,000 |
| Feb 26, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -2.45% | 164,000 |
| Feb 25, 2026 | 1.53 | 1.63 | 1.51 | 1.63 | 1.63 | 5.16% | 960,000 |
| Feb 24, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 136,000 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 444,000 |
| Feb 20, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 72,000 |
| Feb 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 52,000 |
| Feb 13, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 216,000 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 28,000 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 36,000 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 48,000 |
| Feb 9, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 1.24% | 452,000 |
| Feb 6, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | 56,000 |
| Feb 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | 116,000 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 124,000 |
| Feb 3, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 64,000 |
| Feb 2, 2026 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -6.67% | 1,232,000 |
| Jan 30, 2026 | 1.63 | 1.67 | 1.60 | 1.65 | 1.65 | 0.61% | 352,000 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.65% | 540,000 |
| Jan 28, 2026 | 1.74 | 1.75 | 1.67 | 1.72 | 1.72 | 1.18% | 568,000 |
| Jan 27, 2026 | 1.69 | 1.72 | 1.65 | 1.70 | 1.70 | 0.59% | 396,000 |
| Jan 26, 2026 | 1.62 | 1.70 | 1.60 | 1.69 | 1.69 | 4.32% | 980,000 |
| Jan 23, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | 4.52% | 1,032,000 |
| Jan 22, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 468,000 |
| Jan 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 8,000 |
| Jan 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 48,000 |
| Jan 19, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 4.00% | 268,000 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.96% | 408,000 |
| Jan 15, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 4.08% | 428,000 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 148,000 |
| Jan 13, 2026 | 1.48 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | 936,000 |
| Jan 12, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 736,000 |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 56,000 |
| Jan 8, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | - | 208,000 |
| Jan 7, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | - | 372,000 |
| Jan 6, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 72,000 |
| Jan 5, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -2.72% | 632,000 |
| Jan 2, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 2.80% | 328,000 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Dec 30, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.70% | 216,000 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 308,000 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 44,000 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 24,000 |
| Dec 22, 2025 | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 280,000 |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 52,000 |
| Dec 18, 2025 | 1.46 | 1.46 | 1.46 | 1.45 | 1.45 | -0.68% | 4,000 |
| Dec 17, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 2.82% | 548,000 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -2.07% | 868,000 |
| Dec 15, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 328,000 |
| Dec 12, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 20,000 |
| Dec 11, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 204,000 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.42 | 1.45 | 1.45 | -0.68% | 556,000 |
| Dec 9, 2025 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 22,000 |
| Dec 8, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 292,000 |
| Dec 5, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 160,000 |
| Dec 4, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 112,000 |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -2.03% | 68,000 |
| Dec 1, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 40,000 |
| Nov 28, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 4.20% | 240,000 |