Tan Chong International Limited (HKG:0693)
Hong Kong
· Delayed Price · Currency is HKD 1.580
+0.020 (1.28%)
Apr 29, 2026, 11:33 AM HKT
Tan Chong International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.28% | 9,000 |
| Apr 28, 2026 | 1.55 | 1.55 | 1.55 | 1.56 | 1.56 | 2.63% | 6,000 |
| Apr 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 60,000 |
| Apr 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 6,000 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 105,000 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 30,000 |
| Apr 9, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -1.90% | 81,000 |
| Apr 8, 2026 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 58,986 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 30,000 |
| Apr 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Mar 31, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | -0.65% | 66,000 |
| Mar 30, 2026 | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | -1.29% | 36,000 |
| Mar 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 23, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Mar 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 6,000 |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 6,000 |
| Mar 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 6,000 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 21,000 |
| Mar 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 30,000 |
| Feb 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 25, 2026 | 1.81 | 1.84 | 1.80 | 1.79 | 1.79 | -1.65% | 72,000 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 5,268 |
| Feb 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 3,000 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 3,000 |
| Feb 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 6,000 |
| Feb 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Feb 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 108,000 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 6,000 |
| Feb 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 29, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 28, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 96,000 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jan 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jan 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 12,000 |
| Jan 21, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 120,000 |
| Jan 20, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | 75,000 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 120,000 |
| Jan 16, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | 69,000 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 123,000 |
| Jan 14, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -1.55% | 258,000 |
| Jan 13, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 18,000 |
| Jan 12, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 117,000 |
| Jan 9, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 150,000 |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.95 | 1.95 | 2.09% | 6,000 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | 3,000 |
| Jan 6, 2026 | 1.91 | 1.91 | 1.91 | 1.92 | 1.92 | -2.54% | 3,000 |
| Jan 5, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | - | 69,000 |
| Jan 2, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | 2.07% | 159,000 |
| Dec 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 30, 2025 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 84,000 |
| Dec 29, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 12,000 |
| Dec 24, 2025 | 1.89 | 1.89 | 1.89 | 1.90 | 1.90 | 0.53% | 26,640 |
| Dec 23, 2025 | 1.88 | 1.88 | 1.86 | 1.89 | 1.89 | 1.61% | 27,000 |
| Dec 22, 2025 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 198,000 |
| Dec 19, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 30,000 |
| Dec 18, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 48,000 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6,000 |
| Dec 12, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 15,000 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 12,000 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 5, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | - | 18,000 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 3, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 42,000 |
| Dec 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | - |
| Dec 1, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Nov 28, 2025 | 1.67 | 1.67 | 1.67 | 1.70 | 1.70 | 1.80% | 6,000 |