Tian Tu Capital Co., Ltd. (HKG:1973)
Hong Kong
· Delayed Price · Currency is HKD 2.510
+0.010 (0.40%)
Apr 27, 2026, 2:28 PM HKT
Tian Tu Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Apr 27, 2026 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | 0.40% | 92,000 |
| Apr 24, 2026 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 0.40% | 47,200 |
| Apr 23, 2026 | 2.49 | 2.49 | 2.30 | 2.49 | 2.49 | - | 6,000 |
| Apr 22, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | 38,800 |
| Apr 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Apr 20, 2026 | 2.50 | 2.53 | 2.50 | 2.50 | 2.50 | - | 180,400 |
| Apr 17, 2026 | 2.30 | 2.50 | 2.30 | 2.50 | 2.50 | -1.57% | 4,800 |
| Apr 16, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Apr 15, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.39% | 25,600 |
| Apr 14, 2026 | 2.55 | 2.60 | 2.55 | 2.59 | 2.59 | 4.02% | 26,000 |
| Apr 13, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 10, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Apr 9, 2026 | 2.57 | 2.60 | 2.50 | 2.50 | 2.50 | -2.72% | 38,800 |
| Apr 8, 2026 | 2.60 | 2.60 | 2.37 | 2.57 | 2.57 | 2.80% | 67,200 |
| Apr 2, 2026 | 2.29 | 2.50 | 2.29 | 2.50 | 2.50 | 19.05% | 13,200 |
| Apr 1, 2026 | 2.56 | 2.56 | 2.10 | 2.10 | 2.10 | -25.00% | 16,400 |
| Mar 31, 2026 | 2.67 | 2.99 | 2.55 | 2.80 | 2.80 | 8.53% | 410,000 |
| Mar 30, 2026 | 2.59 | 2.67 | 2.48 | 2.58 | 2.58 | 61.25% | 142,000 |
| Mar 27, 2026 | 2.58 | 2.67 | 1.57 | 1.60 | 1.60 | -37.74% | 13,200 |
| Mar 26, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 400 |
| Mar 25, 2026 | 2.57 | 2.58 | 2.54 | 2.57 | 2.57 | - | 46,800 |
| Mar 24, 2026 | 2.68 | 2.77 | 2.57 | 2.57 | 2.57 | -8.21% | 236,000 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.71 | 2.80 | 2.80 | 1.82% | 37,600 |
| Mar 20, 2026 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | -8.03% | 7,600 |
| Mar 19, 2026 | 2.86 | 2.99 | 2.66 | 2.99 | 2.99 | 4.55% | 102,400 |
| Mar 18, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10,400 |
| Mar 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 10,000 |
| Mar 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 20,400 |
| Mar 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 5, 2026 | 2.73 | 2.90 | 2.73 | 2.88 | 2.88 | 3.60% | 25,200 |
| Mar 4, 2026 | 2.86 | 2.86 | 2.73 | 2.78 | 2.78 | -2.80% | 20,000 |
| Mar 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 2, 2026 | 2.86 | 2.86 | 2.59 | 2.86 | 2.86 | 0.70% | 2,800 |
| Feb 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 26, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 6,400 |
| Feb 25, 2026 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | 7.17% | 8,000 |
| Feb 24, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Feb 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | 400 |
| Feb 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.53% | 3,200 |
| Feb 16, 2026 | 2.60 | 2.60 | 2.60 | 2.61 | 2.61 | -8.74% | 7,200 |
| Feb 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 12, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Feb 11, 2026 | 2.85 | 2.85 | 2.85 | 2.86 | 2.86 | 0.35% | 8,000 |
| Feb 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,200 |
| Feb 9, 2026 | 2.67 | 2.85 | 2.62 | 2.85 | 2.85 | 9.62% | 73,600 |
| Feb 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.77% | 9,200 |
| Feb 5, 2026 | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -1.94% | 7,200 |
| Feb 4, 2026 | 2.62 | 2.67 | 2.58 | 2.58 | 2.58 | -3.01% | 58,800 |
| Feb 3, 2026 | 2.67 | 2.67 | 2.66 | 2.66 | 2.66 | -0.37% | 33,200 |
| Feb 2, 2026 | 2.64 | 2.75 | 2.64 | 2.67 | 2.67 | -7.93% | 45,600 |
| Jan 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Jan 29, 2026 | 2.83 | 3.00 | 2.83 | 2.98 | 2.98 | 9.56% | 4,800 |
| Jan 28, 2026 | 2.65 | 2.65 | 2.63 | 2.72 | 2.72 | -3.89% | 44,000 |
| Jan 27, 2026 | 2.83 | 2.83 | 2.81 | 2.83 | 2.83 | 5.60% | 14,400 |
| Jan 26, 2026 | 2.76 | 2.84 | 2.64 | 2.68 | 2.68 | -7.27% | 107,200 |
| Jan 23, 2026 | 2.92 | 2.97 | 2.90 | 2.89 | 2.89 | -2.69% | 46,000 |
| Jan 22, 2026 | 3.10 | 3.10 | 2.77 | 2.97 | 2.97 | -12.13% | 206,400 |
| Jan 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 4,400 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 12, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 400 |
| Jan 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.74% | 400 |
| Jan 6, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jan 5, 2026 | 3.31 | 3.31 | 3.31 | 3.30 | 3.30 | -7.04% | 4,000 |
| Jan 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.20% | - |
| Dec 31, 2025 | 3.40 | 3.63 | 3.40 | 3.63 | 3.63 | 4.61% | 49,200 |
| Dec 30, 2025 | 3.28 | 3.47 | 3.28 | 3.47 | 3.47 | 5.15% | 98,400 |
| Dec 29, 2025 | 3.07 | 3.30 | 2.99 | 3.30 | 3.30 | 10.00% | 110,400 |
| Dec 24, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 20,800 |
| Dec 23, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 12,000 |
| Dec 22, 2025 | 2.76 | 2.97 | 2.75 | 2.95 | 2.95 | 7.27% | 8,800 |
| Dec 19, 2025 | 2.61 | 2.75 | 2.61 | 2.75 | 2.75 | -5.50% | 12,800 |
| Dec 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 400 |
| Dec 17, 2025 | 2.79 | 2.97 | 2.70 | 2.91 | 2.91 | 7.78% | 43,200 |
| Dec 16, 2025 | 3.04 | 3.04 | 2.70 | 2.70 | 2.70 | -3.57% | 59,600 |
| Dec 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 61,600 |
| Dec 12, 2025 | 3.00 | 3.00 | 2.80 | 2.82 | 2.82 | 0.71% | 50,000 |
| Dec 11, 2025 | 2.80 | 2.80 | 2.76 | 2.80 | 2.80 | 2.94% | 19,600 |
| Dec 10, 2025 | 2.81 | 2.90 | 2.72 | 2.72 | 2.72 | -3.20% | 164,800 |
| Dec 9, 2025 | 3.09 | 3.09 | 2.80 | 2.81 | 2.81 | -3.10% | 88,400 |
| Dec 8, 2025 | 3.09 | 3.09 | 2.89 | 2.90 | 2.90 | - | 11,600 |
| Dec 5, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | -3.01% | 18,800 |
| Dec 4, 2025 | 3.06 | 3.06 | 2.88 | 2.99 | 2.99 | 4.55% | 13,200 |
| Dec 3, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.86 | 0.70% | 2,400 |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Nov 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 27, 2025 | 2.75 | 2.75 | 2.75 | 2.76 | 2.76 | 0.73% | 800 |