Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.400 | 3.400 | 3.400 | 3.400 | 2.870 | 0 |
| 2024-02-08 | 3.390 | 3.410 | 3.390 | 3.410 | 2.878 | 31,000 |
| 2024-02-07 | 3.410 | 3.470 | 3.390 | 3.390 | 2.861 | 72,000 |
| 2024-02-06 | 3.410 | 3.410 | 3.390 | 3.390 | 2.861 | 10,000 |
| 2024-02-05 | 3.330 | 3.380 | 3.330 | 3.380 | 2.853 | 1,000 |
| 2024-02-02 | 3.420 | 3.420 | 3.340 | 3.380 | 2.853 | 27,985 |
| 2024-02-01 | 3.390 | 3.440 | 3.350 | 3.400 | 2.870 | 43,804 |
| 2024-01-31 | 3.470 | 3.530 | 3.390 | 3.470 | 2.929 | 193,000 |
| 2024-01-30 | 3.480 | 3.490 | 3.400 | 3.470 | 2.929 | 79,000 |
| 2024-01-29 | 3.490 | 3.490 | 3.490 | 3.490 | 2.946 | 1,000 |
| 2024-01-26 | 3.550 | 3.550 | 3.470 | 3.490 | 2.946 | 200,000 |
| 2024-01-25 | 3.480 | 3.480 | 3.470 | 3.470 | 2.929 | 15,000 |
| 2024-01-24 | 3.500 | 3.500 | 3.500 | 3.500 | 2.954 | 1,000 |
| 2024-01-23 | 3.480 | 3.480 | 3.470 | 3.470 | 2.929 | 13,000 |
| 2024-01-22 | 3.470 | 3.490 | 3.460 | 3.470 | 2.929 | 137,000 |
| 2024-01-19 | 3.400 | 3.450 | 3.400 | 3.420 | 2.887 | 263,989 |
| 2024-01-18 | 3.330 | 3.330 | 3.330 | 3.330 | 2.811 | 3,000 |
| 2024-01-17 | 3.340 | 3.410 | 3.300 | 3.330 | 2.811 | 295,000 |
| 2024-01-16 | 3.380 | 3.380 | 3.370 | 3.380 | 2.853 | 27,000 |
| 2024-01-15 | 3.330 | 3.420 | 3.330 | 3.410 | 2.878 | 118,000 |
| 2024-01-12 | 3.320 | 3.330 | 3.320 | 3.320 | 2.802 | 131,989 |
| 2024-01-11 | 3.300 | 3.360 | 3.300 | 3.320 | 2.802 | 65,000 |
| 2024-01-10 | 3.270 | 3.300 | 3.260 | 3.300 | 2.785 | 71,706 |
| 2024-01-09 | 3.360 | 3.360 | 3.270 | 3.340 | 2.819 | 66,000 |
| 2024-01-08 | 3.350 | 3.350 | 3.350 | 3.350 | 2.828 | 5,000 |
| 2024-01-05 | 3.380 | 3.380 | 3.350 | 3.350 | 2.828 | 9,000 |
| 2024-01-04 | 3.390 | 3.400 | 3.370 | 3.380 | 2.853 | 196,665 |
| 2024-01-03 | 3.380 | 3.400 | 3.370 | 3.390 | 2.861 | 7,000 |
| 2024-01-02 | 3.300 | 3.370 | 3.300 | 3.370 | 2.845 | 116,000 |
| 2023-12-29 | 3.220 | 3.300 | 3.210 | 3.300 | 2.785 | 5,597 |
| 2023-12-28 | 3.250 | 3.290 | 3.220 | 3.290 | 2.777 | 54,000 |
| 2023-12-27 | 3.180 | 3.230 | 3.160 | 3.230 | 2.726 | 40,000 |
| 2023-12-22 | 3.200 | 3.200 | 3.120 | 3.150 | 2.659 | 411,000 |
| 2023-12-21 | 3.200 | 3.200 | 3.200 | 3.200 | 2.701 | 2,000 |
| 2023-12-20 | 3.200 | 3.200 | 3.200 | 3.200 | 2.701 | 13,000 |
| 2023-12-19 | 3.200 | 3.200 | 3.200 | 3.200 | 2.701 | 74,000 |
| 2023-12-18 | 3.220 | 3.220 | 3.200 | 3.220 | 2.718 | 11,000 |
| 2023-12-15 | 3.250 | 3.250 | 3.200 | 3.220 | 2.718 | 86,000 |
| 2023-12-14 | 3.290 | 3.290 | 3.200 | 3.200 | 2.701 | 136,000 |
| 2023-12-13 | 3.200 | 3.200 | 3.200 | 3.200 | 2.701 | 0 |
| 2023-12-12 | 3.110 | 3.210 | 3.110 | 3.200 | 2.701 | 171,000 |
| 2023-12-11 | 3.230 | 3.230 | 3.200 | 3.230 | 2.625 | 8,000 |
| 2023-12-08 | 3.220 | 3.230 | 3.210 | 3.230 | 2.625 | 17,000 |
| 2023-12-07 | 3.210 | 3.220 | 3.200 | 3.220 | 2.617 | 76,000 |
| 2023-12-06 | 3.220 | 3.220 | 3.220 | 3.220 | 2.617 | 35,000 |
| 2023-12-05 | 3.220 | 3.230 | 3.220 | 3.220 | 2.617 | 164,000 |
| 2023-12-04 | 3.230 | 3.230 | 3.230 | 3.230 | 2.625 | 0 |
| 2023-12-01 | 3.220 | 3.230 | 3.200 | 3.230 | 2.625 | 31,000 |
| 2023-11-30 | 3.200 | 3.220 | 3.200 | 3.200 | 2.601 | 11,000 |
| 2023-11-29 | 3.250 | 3.250 | 3.150 | 3.200 | 2.601 | 35,000 |
| 2023-11-28 | 3.240 | 3.240 | 3.200 | 3.200 | 2.601 | 8,000 |
| 2023-11-27 | 3.200 | 3.210 | 3.200 | 3.210 | 2.609 | 32,000 |
| 2023-11-24 | 3.200 | 3.200 | 3.200 | 3.200 | 2.601 | 1,000 |
| 2023-11-23 | 3.220 | 3.220 | 3.200 | 3.200 | 2.601 | 13,979 |
| 2023-11-22 | 3.340 | 3.340 | 3.150 | 3.220 | 2.617 | 106,219 |
| 2023-11-21 | 3.200 | 3.280 | 3.200 | 3.270 | 2.658 | 38,000 |
| 2023-11-20 | 3.190 | 3.250 | 3.190 | 3.200 | 2.601 | 59,000 |
| 2023-11-17 | 3.120 | 3.130 | 3.110 | 3.130 | 2.544 | 23,000 |
| 2023-11-16 | 3.150 | 3.150 | 3.140 | 3.140 | 2.552 | 23,000 |
| 2023-11-15 | 3.150 | 3.150 | 3.130 | 3.140 | 2.552 | 12,000 |
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.