Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.400	3.450	3.400	3.420	2.684	22,000
2023-08-15	3.460	3.460	3.300	3.420	2.684	282,318
2023-08-14	3.520	3.520	3.450	3.500	2.747	93,000
2023-08-11	3.540	3.600	3.540	3.600	2.826	4,000
2023-08-10	3.570	3.570	3.570	3.570	2.802	0
2023-08-09	3.550	3.600	3.550	3.570	2.802	126,000
2023-08-08	3.520	3.560	3.510	3.540	2.778	26,000
2023-08-07	3.550	3.590	3.540	3.590	2.818	12,000
2023-08-04	3.600	3.600	3.510	3.580	2.810	133,776
2023-08-03	3.550	3.600	3.550	3.600	2.826	28,000
2023-08-02	3.570	3.580	3.560	3.570	2.802	35,388
2023-08-01	3.610	3.650	3.610	3.650	2.865	52,000
2023-07-31	3.630	3.660	3.600	3.630	2.849	212,000
2023-07-28	3.560	3.640	3.550	3.640	2.857	57,000
2023-07-27	3.600	3.610	3.550	3.610	2.833	123,000
2023-07-26	3.600	3.600	3.550	3.600	2.826	13,000
2023-07-25	3.600	3.600	3.550	3.600	2.826	71,000
2023-07-24	3.580	3.580	3.550	3.580	2.810	102,000
2023-07-21	3.600	3.600	3.560	3.600	2.826	41,000
2023-07-20	3.560	3.650	3.560	3.650	2.865	3,000
2023-07-19	3.590	3.590	3.540	3.590	2.818	39,000
2023-07-18	3.550	3.610	3.500	3.590	2.818	247,720
2023-07-14	3.590	3.660	3.590	3.660	2.873	34,000
2023-07-13	3.600	3.650	3.580	3.650	2.865	91,961
2023-07-12	3.600	3.600	3.570	3.600	2.826	103,000
2023-07-11	3.570	3.570	3.570	3.570	2.802	3,000
2023-07-10	3.550	3.590	3.540	3.570	2.802	183,000
2023-07-07	3.570	3.570	3.570	3.570	2.802	0
2023-07-06	3.580	3.580	3.580	3.580	2.810	0
2023-07-05	3.590	3.600	3.590	3.600	2.826	51,000
2023-07-04	3.610	3.620	3.540	3.620	2.841	4,000
2023-07-03	3.610	3.610	3.510	3.600	2.826	493,000
2023-06-30	3.630	3.820	3.630	3.660	2.873	239,000
2023-06-29	3.570	3.570	3.520	3.520	2.763	37,000
2023-06-28	3.530	3.570	3.520	3.570	2.802	82,000
2023-06-27	3.550	3.590	3.500	3.550	2.786	735,000
2023-06-26	3.600	3.600	3.600	3.600	2.826	0
2023-06-23	3.660	3.660	3.600	3.600	2.826	43,000
2023-06-21	3.660	3.680	3.640	3.640	2.857	153,989
2023-06-20	3.690	3.690	3.690	3.690	2.896	0
2023-06-19	3.760	3.760	3.680	3.690	2.896	18,000
2023-06-16	3.700	3.760	3.700	3.710	2.912	112,030
2023-06-15	3.720	3.720	3.700	3.700	2.904	34,000
2023-06-14	3.750	3.760	3.700	3.720	2.920	39,000
2023-06-13	3.740	3.760	3.740	3.740	2.935	30,000
2023-06-12	3.740	3.740	3.730	3.740	2.935	14,000
2023-06-09	3.760	3.760	3.760	3.760	2.951	0
2023-06-08	3.740	3.810	3.740	3.760	2.951	23,000
2023-06-07	3.700	3.720	3.690	3.720	2.920	68,110
2023-06-06	3.700	3.720	3.690	3.720	2.920	97,000
2023-06-05	3.730	3.850	3.730	3.760	2.951	4,000
2023-06-02	3.660	3.690	3.630	3.690	2.896	104,692
2023-06-01	3.660	3.660	3.660	3.660	2.873	6,000
2023-05-31	3.660	3.660	3.660	3.660	2.873	48,000
2023-05-30	3.650	3.660	3.650	3.660	2.873	34,000
2023-05-29	3.700	3.700	3.650	3.660	2.873	60,000
2023-05-25	3.680	3.680	3.650	3.650	2.865	64,000
2023-05-24	3.690	3.690	3.680	3.680	2.888	16,000
2023-05-23	3.650	3.660	3.650	3.660	2.873	2,000
2023-05-22	3.690	3.690	3.650	3.690	2.896	105,635

← NewerPage 14 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.