Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.150 | 3.150 | 3.100 | 3.100 | 2.617 | 217,000 |
| 2024-08-07 | 3.150 | 3.160 | 3.120 | 3.150 | 2.659 | 26,000 |
| 2024-08-06 | 3.100 | 3.140 | 3.100 | 3.140 | 2.650 | 13,000 |
| 2024-08-05 | 3.110 | 3.150 | 3.070 | 3.150 | 2.659 | 61,000 |
| 2024-08-02 | 3.120 | 3.120 | 3.080 | 3.110 | 2.625 | 58,000 |
| 2024-08-01 | 3.150 | 3.150 | 3.110 | 3.140 | 2.650 | 64,000 |
| 2024-07-31 | 3.120 | 3.150 | 3.080 | 3.150 | 2.659 | 188,958 |
| 2024-07-30 | 3.100 | 3.150 | 3.100 | 3.150 | 2.659 | 5,000 |
| 2024-07-29 | 3.120 | 3.140 | 3.100 | 3.140 | 2.650 | 43,000 |
| 2024-07-26 | 3.130 | 3.130 | 3.130 | 3.130 | 2.642 | 24,000 |
| 2024-07-25 | 3.120 | 3.120 | 3.100 | 3.120 | 2.634 | 58,000 |
| 2024-07-24 | 3.130 | 3.150 | 3.130 | 3.130 | 2.642 | 69,000 |
| 2024-07-23 | 3.170 | 3.170 | 3.150 | 3.150 | 2.659 | 63,000 |
| 2024-07-22 | 3.160 | 3.190 | 3.160 | 3.190 | 2.693 | 18,993 |
| 2024-07-19 | 3.200 | 3.200 | 3.170 | 3.170 | 2.676 | 23,000 |
| 2024-07-18 | 3.230 | 3.230 | 3.150 | 3.190 | 2.693 | 109,000 |
| 2024-07-17 | 3.180 | 3.180 | 3.180 | 3.180 | 2.684 | 0 |
| 2024-07-16 | 3.220 | 3.220 | 3.160 | 3.180 | 2.684 | 6,000 |
| 2024-07-15 | 3.180 | 3.200 | 3.150 | 3.200 | 2.701 | 51,000 |
| 2024-07-12 | 3.190 | 3.280 | 3.190 | 3.280 | 2.769 | 193,138 |
| 2024-07-11 | 3.160 | 3.160 | 3.160 | 3.160 | 2.667 | 2,000 |
| 2024-07-10 | 3.150 | 3.150 | 3.150 | 3.150 | 2.659 | 184,000 |
| 2024-07-09 | 3.130 | 3.150 | 3.130 | 3.150 | 2.659 | 63,000 |
| 2024-07-08 | 3.140 | 3.140 | 3.130 | 3.130 | 2.642 | 129,000 |
| 2024-07-05 | 3.140 | 3.140 | 3.120 | 3.130 | 2.642 | 108,000 |
| 2024-07-04 | 3.150 | 3.150 | 3.120 | 3.150 | 2.659 | 91,000 |
| 2024-07-03 | 3.140 | 3.140 | 3.140 | 3.140 | 2.650 | 15,000 |
| 2024-07-02 | 3.140 | 3.140 | 3.110 | 3.130 | 2.642 | 36,000 |
| 2024-06-28 | 3.150 | 3.160 | 3.140 | 3.140 | 2.650 | 55,000 |
| 2024-06-27 | 3.120 | 3.120 | 3.100 | 3.110 | 2.625 | 68,000 |
| 2024-06-26 | 3.120 | 3.150 | 3.100 | 3.100 | 2.617 | 50,000 |
| 2024-06-25 | 3.120 | 3.120 | 3.080 | 3.100 | 2.617 | 68,597 |
| 2024-06-24 | 3.100 | 3.100 | 3.080 | 3.100 | 2.617 | 22,986 |
| 2024-06-21 | 3.080 | 3.120 | 3.060 | 3.100 | 2.617 | 37,000 |
| 2024-06-20 | 3.120 | 3.120 | 3.070 | 3.090 | 2.608 | 16,000 |
| 2024-06-19 | 3.110 | 3.130 | 3.080 | 3.080 | 2.600 | 24,988 |
| 2024-06-18 | 3.120 | 3.130 | 3.060 | 3.090 | 2.608 | 129,100 |
| 2024-06-17 | 3.150 | 3.150 | 3.120 | 3.130 | 2.642 | 28,000 |
| 2024-06-14 | 3.150 | 3.150 | 3.150 | 3.150 | 2.659 | 0 |
| 2024-06-13 | 3.140 | 3.150 | 3.140 | 3.150 | 2.659 | 8,000 |
| 2024-06-12 | 3.140 | 3.140 | 3.140 | 3.140 | 2.650 | 8,000 |
| 2024-06-11 | 3.130 | 3.150 | 3.130 | 3.150 | 2.659 | 20,000 |
| 2024-06-07 | 3.180 | 3.180 | 3.140 | 3.150 | 2.659 | 39,000 |
| 2024-06-06 | 3.200 | 3.220 | 3.180 | 3.180 | 2.684 | 53,000 |
| 2024-06-05 | 3.180 | 3.180 | 3.140 | 3.160 | 2.667 | 237,972 |
| 2024-06-04 | 3.190 | 3.220 | 3.170 | 3.180 | 2.684 | 140,251 |
| 2024-06-03 | 3.220 | 3.220 | 3.170 | 3.190 | 2.693 | 31,000 |
| 2024-05-31 | 3.200 | 3.220 | 3.190 | 3.210 | 2.710 | 71,006 |
| 2024-05-30 | 3.220 | 3.220 | 3.170 | 3.180 | 2.684 | 653,000 |
| 2024-05-29 | 3.230 | 3.230 | 3.210 | 3.220 | 2.718 | 15,590 |
| 2024-05-28 | 3.230 | 3.230 | 3.230 | 3.230 | 2.726 | 4,000 |
| 2024-05-27 | 3.280 | 3.280 | 3.190 | 3.230 | 2.726 | 19,982 |
| 2024-05-24 | 3.280 | 3.280 | 3.240 | 3.250 | 2.743 | 85,000 |
| 2024-05-23 | 3.340 | 3.340 | 3.290 | 3.300 | 2.785 | 70,000 |
| 2024-05-22 | 3.380 | 3.380 | 3.370 | 3.380 | 2.853 | 19,000 |
| 2024-05-21 | 3.400 | 3.400 | 3.370 | 3.370 | 2.845 | 20,000 |
| 2024-05-20 | 3.370 | 3.410 | 3.360 | 3.400 | 2.870 | 22,000 |
| 2024-05-17 | 3.370 | 3.390 | 3.370 | 3.390 | 2.861 | 10,000 |
| 2024-05-16 | 3.370 | 3.400 | 3.320 | 3.330 | 2.811 | 57,000 |
| 2024-05-14 | 3.330 | 3.340 | 3.310 | 3.340 | 2.819 | 102,891 |
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.