Tai Cheung Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.160	3.160	3.140	3.140	2.552	30,000
2023-11-13	3.150	3.200	3.150	3.190	2.593	5,000
2023-11-10	3.200	3.200	3.140	3.160	2.568	42,972
2023-11-09	3.220	3.220	3.150	3.170	2.576	2,000
2023-11-08	3.210	3.220	3.200	3.220	2.617	6,000
2023-11-07	3.230	3.230	3.220	3.220	2.617	20,000
2023-11-06	3.250	3.250	3.250	3.250	2.641	0
2023-11-03	3.220	3.250	3.220	3.250	2.641	31,200
2023-11-02	3.230	3.230	3.160	3.230	2.625	16,000
2023-11-01	3.230	3.230	3.180	3.230	2.625	12,000
2023-10-31	3.240	3.240	3.200	3.200	2.601	2,000
2023-10-30	3.250	3.250	3.230	3.250	2.641	100,000
2023-10-27	3.270	3.270	3.250	3.270	2.658	12,000
2023-10-26	3.270	3.270	3.270	3.270	2.658	0
2023-10-25	3.300	3.300	3.240	3.270	2.658	64,500
2023-10-24	3.300	3.300	3.300	3.300	2.682	0
2023-10-20	3.290	3.300	3.200	3.300	2.682	4,000
2023-10-19	3.280	3.280	3.280	3.280	2.666	0
2023-10-18	3.240	3.280	3.230	3.280	2.666	3,808
2023-10-17	3.280	3.290	3.250	3.250	2.641	50,000
2023-10-16	3.330	3.330	3.270	3.330	2.706	21,000
2023-10-13	3.300	3.330	3.260	3.330	2.706	34,000
2023-10-12	3.250	3.360	3.250	3.360	2.731	33,000
2023-10-11	3.300	3.310	3.300	3.310	2.690	10,000
2023-10-10	3.320	3.350	3.300	3.310	2.690	22,000
2023-10-09	3.300	3.350	3.250	3.350	2.723	37,000
2023-10-06	3.260	3.300	3.260	3.300	2.682	34,400
2023-10-05	3.300	3.300	3.260	3.300	2.682	25,000
2023-10-04	3.340	3.340	3.270	3.300	2.682	23,000
2023-10-03	3.260	3.340	3.260	3.340	2.715	62,000
2023-09-29	3.290	3.320	3.270	3.320	2.698	35,000
2023-09-28	3.260	3.280	3.210	3.280	2.666	34,000
2023-09-27	3.280	3.280	3.280	3.280	2.666	0
2023-09-26	3.290	3.300	3.220	3.280	2.666	57,000
2023-09-25	3.300	3.310	3.300	3.300	2.682	36,000
2023-09-22	3.300	3.350	3.300	3.350	2.723	111,399
2023-09-21	3.300	3.300	3.250	3.300	2.682	19,000
2023-09-20	3.270	3.300	3.260	3.300	2.682	19,000
2023-09-19	3.270	3.270	3.270	3.270	2.658	11,982
2023-09-18	3.340	3.340	3.280	3.340	2.715	42,000
2023-09-15	3.300	3.340	3.270	3.340	2.715	67,000
2023-09-14	3.320	3.320	3.260	3.300	2.682	264,000
2023-09-13	3.300	3.340	3.300	3.340	2.715	42,986
2023-09-12	3.300	3.350	3.280	3.350	2.723	58,000
2023-09-11	3.340	3.410	3.100	3.410	2.771	39,000
2023-09-07	3.430	3.430	3.430	3.430	2.788	0
2023-09-06	3.400	3.430	3.350	3.430	2.788	118,000
2023-09-05	3.450	3.450	3.420	3.420	2.780	6,000
2023-09-04	3.310	3.480	3.310	3.480	2.828	150,000
2023-08-31	3.530	3.530	3.500	3.500	2.747	203,000
2023-08-30	3.440	3.450	3.370	3.450	2.708	59,197
2023-08-29	3.430	3.440	3.420	3.430	2.692	45,000
2023-08-28	3.350	3.440	3.320	3.440	2.700	87,000
2023-08-25	3.430	3.430	3.430	3.430	2.692	2,000
2023-08-24	3.450	3.450	3.450	3.450	2.708	1,000
2023-08-23	3.320	3.370	3.280	3.330	2.614	116,000
2023-08-22	3.280	3.310	3.280	3.310	2.598	111,000
2023-08-21	3.350	3.350	3.300	3.310	2.598	110,972
2023-08-18	3.410	3.410	3.400	3.400	2.669	6,000
2023-08-17	3.420	3.420	3.410	3.420	2.684	31,000

← NewerPage 13 of 21 · 1,229 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.