Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.890 | 2.900 | 2.860 | 2.900 | 2.900 | 21,000 |
| 2026-10-16 | 2.940 | 2.955 | 2.875 | 2.955 | 2.955 | 51,000 |
| 2026-10-15 | 2.955 | 2.955 | 2.885 | 2.940 | 2.940 | 81,000 |
| 2026-10-14 | 2.970 | 2.980 | 2.970 | 2.980 | 2.980 | 11,000 |
| 2026-10-13 | 2.950 | 2.965 | 2.920 | 2.965 | 2.965 | 122,000 |
| 2026-10-12 | 3.000 | 3.000 | 2.925 | 2.980 | 2.980 | 71,000 |
| 2026-10-09 | 2.920 | 2.995 | 2.920 | 2.990 | 2.990 | 60,000 |
| 2026-10-08 | 3.000 | 3.000 | 2.945 | 2.955 | 2.955 | 63,000 |
| 2026-10-07 | 2.955 | 2.980 | 2.945 | 2.980 | 2.980 | 122,000 |
| 2026-10-06 | 2.955 | 2.975 | 2.950 | 2.975 | 2.975 | 181,000 |
| 2026-10-05 | 2.990 | 3.020 | 2.970 | 2.970 | 2.970 | 69,798 |
| 2026-10-02 | 3.000 | 3.025 | 2.980 | 3.025 | 3.025 | 163,000 |
| 2026-09-30 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 118,000 |
| 2026-09-29 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 47,000 |
| 2026-09-28 | 3.000 | 3.000 | 2.985 | 3.000 | 3.000 | 175,000 |
| 2026-09-25 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-09-24 | 3.020 | 3.065 | 3.010 | 3.030 | 3.030 | 69,000 |
| 2026-09-23 | 3.050 | 3.050 | 3.020 | 3.050 | 3.050 | 49,000 |
| 2026-09-22 | 3.040 | 3.080 | 3.030 | 3.040 | 3.040 | 35,000 |
| 2026-09-21 | 3.100 | 3.100 | 3.020 | 3.030 | 3.030 | 500,000 |
| 2026-09-18 | 3.110 | 3.150 | 3.100 | 3.135 | 3.135 | 30,000 |
| 2026-09-17 | 3.105 | 3.250 | 3.100 | 3.175 | 3.175 | 14,000 |
| 2026-09-16 | 3.105 | 3.250 | 3.100 | 3.250 | 3.250 | 14,000 |
| 2026-09-15 | 3.160 | 3.200 | 3.120 | 3.180 | 3.180 | 121,000 |
| 2026-09-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2026-09-11 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 105,000 |
| 2026-09-10 | 3.255 | 3.320 | 3.205 | 3.210 | 3.210 | 80,000 |
| 2026-09-09 | 3.245 | 3.245 | 3.225 | 3.240 | 3.240 | 140,000 |
| 2026-09-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-07 | 3.285 | 3.285 | 3.235 | 3.270 | 3.270 | 14,000 |
| 2026-09-04 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-09-03 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2026-09-02 | 3.220 | 3.335 | 3.200 | 3.335 | 3.335 | 12,000 |
| 2026-09-01 | 3.300 | 3.300 | 3.250 | 3.295 | 3.235 | 142,000 |
| 2026-08-31 | 3.335 | 3.335 | 3.280 | 3.300 | 3.240 | 74,836 |
| 2026-08-28 | 3.305 | 3.305 | 3.305 | 3.305 | 3.245 | 0 |
| 2026-08-27 | 3.290 | 3.355 | 3.250 | 3.305 | 3.245 | 122,000 |
| 2026-08-26 | 3.340 | 3.345 | 3.300 | 3.300 | 3.240 | 240,000 |
| 2026-08-25 | 3.320 | 3.380 | 3.320 | 3.340 | 3.279 | 15,000 |
| 2026-08-24 | 3.330 | 3.405 | 3.320 | 3.380 | 3.319 | 57,165 |
| 2026-08-21 | 3.335 | 3.335 | 3.335 | 3.335 | 3.274 | 0 |
| 2026-08-20 | 3.335 | 3.360 | 3.305 | 3.335 | 3.274 | 56,000 |
| 2026-08-19 | 3.370 | 3.370 | 3.300 | 3.350 | 3.289 | 25,000 |
| 2026-08-18 | 3.310 | 3.375 | 3.310 | 3.360 | 3.299 | 49,000 |
| 2026-08-17 | 3.350 | 3.350 | 3.300 | 3.315 | 3.255 | 60,000 |
| 2026-08-14 | 3.355 | 3.355 | 3.305 | 3.340 | 3.279 | 39,100 |
| 2026-08-13 | 3.380 | 3.440 | 3.350 | 3.355 | 3.294 | 118,000 |
| 2026-08-12 | 3.310 | 3.350 | 3.305 | 3.320 | 3.260 | 52,100 |
| 2026-08-11 | 3.345 | 3.380 | 3.300 | 3.380 | 3.319 | 26,000 |
| 2026-08-10 | 3.350 | 3.360 | 3.350 | 3.360 | 3.299 | 66,000 |
| 2026-08-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.299 | 0 |
| 2026-08-06 | 3.360 | 3.360 | 3.330 | 3.360 | 3.299 | 70,000 |
| 2026-08-05 | 3.330 | 3.370 | 3.310 | 3.360 | 3.299 | 45,000 |
| 2026-08-04 | 3.340 | 3.340 | 3.300 | 3.330 | 3.269 | 9,000 |
| 2026-08-03 | 3.370 | 3.370 | 3.330 | 3.340 | 3.279 | 34,000 |
| 2026-07-31 | 3.420 | 3.420 | 3.370 | 3.370 | 3.309 | 7,000 |
| 2026-07-30 | 3.400 | 3.440 | 3.350 | 3.420 | 3.358 | 12,000 |
| 2026-07-29 | 3.370 | 3.380 | 3.370 | 3.380 | 3.319 | 11,000 |
| 2026-07-28 | 3.460 | 3.460 | 3.370 | 3.400 | 3.338 | 44,000 |
| 2026-07-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.407 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0600 HKD |
| 2025-12-11 | 0.1200 HKD |
| 2025-09-02 | 0.1200 HKD |
| 2024-12-11 | 0.1200 HKD |
| 2024-09-03 | 0.1200 HKD |
| 2023-12-12 | 0.1200 HKD |
| 2023-09-01 | 0.1200 HKD |
| 2022-12-13 | 0.1200 HKD |
| 2022-09-01 | 0.1200 HKD |
| 2021-12-13 | 0.1200 HKD |
| 2021-09-01 | 0.1200 HKD |
| 2020-12-10 | 0.1200 HKD |
| 2020-09-01 | 0.1200 HKD |
| 2020-02-01 | 0.1200 HKD |
| 2019-12-12 | 0.1200 HKD |
| 2019-09-03 | 0.2300 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.