Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.320 | 3.410 | 3.310 | 3.400 | 2.870 | 257,000 |
| 2024-05-10 | 3.280 | 3.310 | 3.280 | 3.310 | 2.794 | 170,916 |
| 2024-05-09 | 3.320 | 3.320 | 3.290 | 3.290 | 2.777 | 25,000 |
| 2024-05-08 | 3.380 | 3.390 | 3.300 | 3.300 | 2.785 | 60,000 |
| 2024-05-07 | 3.400 | 3.420 | 3.400 | 3.400 | 2.870 | 11,000 |
| 2024-05-06 | 3.360 | 3.360 | 3.350 | 3.360 | 2.836 | 44,000 |
| 2024-05-03 | 3.270 | 3.400 | 3.270 | 3.360 | 2.836 | 267,408 |
| 2024-05-02 | 3.280 | 3.360 | 3.240 | 3.260 | 2.752 | 12,000 |
| 2024-04-30 | 3.350 | 3.370 | 3.350 | 3.350 | 2.828 | 45,000 |
| 2024-04-29 | 3.250 | 3.300 | 3.220 | 3.300 | 2.785 | 142,250 |
| 2024-04-26 | 3.280 | 3.280 | 3.280 | 3.280 | 2.769 | 55,000 |
| 2024-04-25 | 3.280 | 3.280 | 3.280 | 3.280 | 2.769 | 0 |
| 2024-04-24 | 3.190 | 3.270 | 3.190 | 3.270 | 2.760 | 295,000 |
| 2024-04-23 | 3.200 | 3.270 | 3.170 | 3.270 | 2.760 | 128,875 |
| 2024-04-22 | 3.240 | 3.260 | 3.240 | 3.260 | 2.752 | 86,000 |
| 2024-04-19 | 3.270 | 3.270 | 3.270 | 3.270 | 2.760 | 0 |
| 2024-04-18 | 3.190 | 3.280 | 3.190 | 3.280 | 2.769 | 108,996 |
| 2024-04-17 | 3.190 | 3.220 | 3.190 | 3.220 | 2.718 | 12,798 |
| 2024-04-16 | 3.240 | 3.240 | 3.220 | 3.220 | 2.718 | 411,000 |
| 2024-04-15 | 3.220 | 3.270 | 3.220 | 3.260 | 2.752 | 121,000 |
| 2024-04-12 | 3.210 | 3.220 | 3.210 | 3.210 | 2.710 | 24,000 |
| 2024-04-11 | 3.170 | 3.230 | 3.170 | 3.230 | 2.726 | 2,597 |
| 2024-04-10 | 3.190 | 3.280 | 3.190 | 3.270 | 2.760 | 159,000 |
| 2024-04-09 | 3.160 | 3.160 | 3.160 | 3.160 | 2.667 | 10,000 |
| 2024-04-08 | 3.150 | 3.160 | 3.120 | 3.120 | 2.634 | 587,000 |
| 2024-04-05 | 3.150 | 3.160 | 3.060 | 3.160 | 2.667 | 76,600 |
| 2024-04-03 | 3.230 | 3.230 | 3.140 | 3.220 | 2.718 | 11,000 |
| 2024-04-02 | 3.230 | 3.230 | 3.230 | 3.230 | 2.726 | 5,000 |
| 2024-03-28 | 3.170 | 3.170 | 3.170 | 3.170 | 2.676 | 0 |
| 2024-03-27 | 3.150 | 3.170 | 3.150 | 3.170 | 2.676 | 129,458 |
| 2024-03-26 | 3.180 | 3.180 | 3.140 | 3.180 | 2.684 | 41,000 |
| 2024-03-25 | 3.150 | 3.160 | 3.130 | 3.160 | 2.667 | 127,000 |
| 2024-03-22 | 3.160 | 3.180 | 3.160 | 3.180 | 2.684 | 26,000 |
| 2024-03-21 | 3.200 | 3.200 | 3.150 | 3.180 | 2.684 | 91,000 |
| 2024-03-20 | 3.190 | 3.200 | 3.170 | 3.180 | 2.684 | 28,000 |
| 2024-03-19 | 3.200 | 3.200 | 3.170 | 3.180 | 2.684 | 59,000 |
| 2024-03-18 | 3.220 | 3.220 | 3.180 | 3.200 | 2.701 | 498,503 |
| 2024-03-15 | 3.240 | 3.240 | 3.210 | 3.230 | 2.726 | 163,000 |
| 2024-03-14 | 3.260 | 3.260 | 3.250 | 3.260 | 2.752 | 389,000 |
| 2024-03-13 | 3.270 | 3.280 | 3.270 | 3.280 | 2.769 | 83,000 |
| 2024-03-12 | 3.280 | 3.300 | 3.280 | 3.300 | 2.785 | 377,000 |
| 2024-03-11 | 3.280 | 3.290 | 3.280 | 3.290 | 2.777 | 13,000 |
| 2024-03-08 | 3.300 | 3.300 | 3.300 | 3.300 | 2.785 | 60,000 |
| 2024-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 2.785 | 3,000 |
| 2024-03-06 | 3.280 | 3.330 | 3.280 | 3.290 | 2.777 | 79,000 |
| 2024-03-05 | 3.300 | 3.300 | 3.280 | 3.300 | 2.785 | 6,000 |
| 2024-03-04 | 3.330 | 3.350 | 3.280 | 3.350 | 2.828 | 69,000 |
| 2024-03-01 | 3.320 | 3.320 | 3.300 | 3.320 | 2.802 | 88,000 |
| 2024-02-29 | 3.340 | 3.350 | 3.320 | 3.320 | 2.802 | 153,000 |
| 2024-02-28 | 3.340 | 3.340 | 3.320 | 3.340 | 2.819 | 93,000 |
| 2024-02-27 | 3.360 | 3.360 | 3.320 | 3.340 | 2.819 | 80,000 |
| 2024-02-26 | 3.380 | 3.380 | 3.350 | 3.350 | 2.828 | 25,000 |
| 2024-02-23 | 3.370 | 3.370 | 3.340 | 3.340 | 2.819 | 17,000 |
| 2024-02-22 | 3.360 | 3.360 | 3.360 | 3.360 | 2.836 | 0 |
| 2024-02-21 | 3.350 | 3.390 | 3.350 | 3.360 | 2.836 | 43,000 |
| 2024-02-20 | 3.400 | 3.400 | 3.300 | 3.300 | 2.785 | 150,000 |
| 2024-02-19 | 3.410 | 3.410 | 3.410 | 3.410 | 2.878 | 80,000 |
| 2024-02-16 | 3.400 | 3.440 | 3.300 | 3.410 | 2.878 | 142,000 |
| 2024-02-15 | 3.400 | 3.550 | 3.380 | 3.440 | 2.904 | 72,000 |
| 2024-02-14 | 3.350 | 3.450 | 3.350 | 3.450 | 2.912 | 115,000 |
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.