Tan Chong International Limited (T15.SI)
SES - SES Delayed price. Currency in HKD
Add to watchlist
At close: 03:02PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 Jun 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 18,100 |
| 12 Jun 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 114,300 |
| 11 Jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 10 Jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 07 Jun 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 420,000 |
| 06 Jun 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 05 Jun 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 04 Jun 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 99,000 |
| 03 Jun 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 31 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 31 May 2024 | 0.045 Dividend | |||||
| 30 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 53,400 |
| 29 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 47,000 |
| 28 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 99,600 |
| 27 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | 100 |
| 24 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | 35,000 |
| 23 May 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3253 | 50,000 |
| 21 May 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3060 | 93,700 |
| 20 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | 3,000 |
| 17 May 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3350 | 189,000 |
| 16 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 15 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 14 May 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3157 | 43,100 |
| 13 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 10 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 09 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 08 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 07 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 06 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 03 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | 30,000 |
| 02 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 30 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 29 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | 2,600 |
| 26 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3447 | - |
| 25 Apr 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3447 | 61,000 |
| 24 Apr 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3253 | 204,800 |
| 23 Apr 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.2770 | 140,000 |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | 330,000 |
| 19 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3253 | 60,900 |
| 18 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 17 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 16 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2770 | 36,000 |
| 12 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | - |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 30,000 |
| 09 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 121,600 |
| 08 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | 60,000 |
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2866 | 37,000 |
| 04 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | - |
| 03 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3253 | 100,000 |
| 02 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 30,000 |
| 01 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 28 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 27 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 26 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 25 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 22 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 15,000 |
| 21 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 20,000 |
| 20 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3543 | - |
| 19 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3543 | - |
| 18 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.3543 | 29,000 |
| 15 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 14 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 9,600 |
| 13 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 3,000 |
| 12 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2963 | 2,200 |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3400 | 1.2963 | 26,000 |
| 08 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | - |
| 07 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2770 | 16,000 |
| 06 Mar 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.2770 | 197,500 |
| 05 Mar 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.2576 | 6,000 |
| 04 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2963 | - |
| 01 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.2963 | 127,400 |
| 29 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | 5,000 |
| 28 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3350 | - |
| 27 Feb 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3350 | 56,000 |
| 26 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 23 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 22 Feb 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3157 | 44,000 |
| 21 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3543 | - |
| 20 Feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.3543 | 42,000 |
| 19 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3700 | 1.3253 | 63,000 |
| 16 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 15 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | 300 |
| 14 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 13 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 09 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | - |
| 08 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | 12,000 |
| 07 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3157 | 7,800 |
| 06 Feb 2024 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | 1.2963 | 63,600 |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4027 | 1,000 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4124 | 102,400 |
| 01 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4317 | 84,000 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4317 | 94,000 |
| 30 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4317 | - |
| 29 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4317 | 127,900 |
| 26 Jan 2024 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | 1.4027 | 19,200 |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3060 | - |
| 24 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3060 | - |
| 23 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3060 | 21,000 |
| *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.