Want to see HK:0266 full AI Analyst Report?
Tian Teck Land Limited (0266) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.94% | 28,000 | 1.95 |
| Oct 29, 2026 | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | +8.06% | 56,000 | 4.15 |
| Oct 28, 2026 | 1.80 | 1.95 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.56% | 4,000 | 0.30 |
| Oct 26, 2026 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -0.56% | 58,000 | 4.64 |
| Oct 23, 2026 | 1.77 | 1.77 | 1.77 | 1.80 | 1.80 | -6.98% | 28,000 | 2.28 |
| Oct 22, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | +6.03% | 28,000 | 2.37 |
| Oct 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | +3.99% | 50,000 | 4.54 |
| Oct 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.14% | 28,000 | 2.65 |
| Oct 19, 2026 | 1.85 | 1.95 | 1.80 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.85 | 1.95 | 1.80 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.85 | 1.95 | 1.75 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.85 | 1.95 | 1.80 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.00% | 22,000 | 2.15 |
| Oct 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.00% | 68,000 | 7.40 |
| Oct 09, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | +2.49% | 162,000 | 24.50 |
| Oct 08, 2026 | 1.81 | 1.85 | 1.75 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.81 | 1.81 | 1.76 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.81 | 1.90 | 1.76 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.81 | 1.95 | 1.80 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.37% | 10,000 | 1.55 |
| Sep 28, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 12,000 | 1.92 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -9.80% | 56,000 | 10.42 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.06 | 2.04 | 2.04 | +10.87% | 28,000 | 5.68 |
| Sep 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +0.27% | 40,000 | 9.31 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -10.05% | 28,000 | 6.72 |
| Sep 18, 2026 | 1.99 | 2.07 | 1.99 | 2.04 | 2.04 | +9.38% | 36,000 | 5.29 |
| Sep 17, 2026 | 1.85 | 2.04 | 1.85 | 1.87 | 1.87 | +1.41% | 88,000 | 16.28 |
| Sep 16, 2026 | 1.88 | 2.09 | 1.81 | 1.84 | 1.84 | +0.00% | 64,000 | 14.58 |
| Sep 15, 2026 | 1.84 | 1.95 | 1.84 | 1.84 | 1.84 | -0.05% | 0 | 0.00 |
| Sep 14, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.92 | 2.10 | 1.84 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.92 | 2.06 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.92 | 2.08 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.92 | 1.96 | 1.88 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 1.92 | 1.96 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.92 | 1.96 | 1.83 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 1.92 | 2.10 | 1.85 | 1.92 | 1.84 | +0.00% | 0 | 0.00 |
