Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.690	3.690	3.650	3.690	2.896	105,635
2023-05-19	3.660	3.720	3.660	3.690	2.896	15,000
2023-05-18	3.700	3.770	3.690	3.690	2.896	14,000
2023-05-17	3.720	3.750	3.690	3.690	2.896	139,000
2023-05-16	3.700	3.750	3.700	3.750	2.943	38,986
2023-05-15	3.770	3.770	3.690	3.700	2.904	93,000
2023-05-12	3.830	3.830	3.760	3.770	2.959	17,000
2023-05-11	3.800	3.830	3.750	3.770	2.959	449,000
2023-05-10	3.830	3.830	3.800	3.830	3.006	74,000
2023-05-09	3.890	3.890	3.830	3.830	3.006	260,000
2023-05-08	3.930	3.930	3.890	3.890	3.053	19,000
2023-05-05	3.930	3.930	3.930	3.930	3.085	0
2023-05-04	3.900	3.960	3.880	3.930	3.085	647,422
2023-05-03	3.930	4.020	3.880	3.900	3.061	151,000
2023-05-02	4.000	4.000	3.910	3.950	3.100	221,400
2023-04-28	4.120	4.130	4.010	4.050	3.179	172,000
2023-04-27	4.110	4.130	4.000	4.130	3.241	6,000
2023-04-26	4.110	4.110	4.110	4.110	3.226	1,000
2023-04-25	4.060	4.080	4.020	4.080	3.202	30,000
2023-04-24	4.170	4.190	4.070	4.170	3.273	38,000
2023-04-21	4.200	4.200	4.200	4.200	3.296	0
2023-04-20	4.200	4.200	4.200	4.200	3.296	0
2023-04-19	4.200	4.200	4.200	4.200	3.296	0
2023-04-18	4.200	4.200	4.200	4.200	3.296	0
2023-04-17	4.180	4.300	4.080	4.200	3.296	7,000
2023-04-14	4.160	4.160	4.160	4.160	3.265	0
2023-04-13	4.080	4.170	4.070	4.170	3.273	9,000
2023-04-12	4.150	4.180	4.080	4.150	3.257	16,000
2023-04-11	4.150	4.150	4.150	4.150	3.257	0
2023-04-06	4.150	4.150	4.150	4.150	3.257	0
2023-04-04	4.150	4.150	4.150	4.150	3.257	0
2023-04-03	4.150	4.150	4.060	4.150	3.257	7,000
2023-03-31	4.120	4.120	4.120	4.120	3.234	0
2023-03-30	4.100	4.100	4.100	4.100	3.218	0
2023-03-29	4.060	4.060	4.060	4.060	3.187	2,989
2023-03-28	4.130	4.130	4.130	4.130	3.241	0
2023-03-27	4.130	4.130	4.130	4.130	3.241	0
2023-03-24	4.130	4.130	4.130	4.130	3.241	0
2023-03-23	4.130	4.130	4.130	4.130	3.241	3,000
2023-03-22	4.090	4.140	4.080	4.140	3.249	118,000
2023-03-21	4.040	4.120	4.040	4.100	3.218	31,000
2023-03-20	4.140	4.140	4.050	4.100	3.218	32,000
2023-03-17	4.100	4.140	4.050	4.140	3.249	48,000
2023-03-16	4.100	4.100	4.020	4.100	3.218	29,000
2023-03-15	4.060	4.100	4.060	4.100	3.218	15,000
2023-03-14	4.030	4.080	4.000	4.070	3.194	56,930
2023-03-13	4.040	4.070	3.980	4.060	3.187	28,993
2023-03-10	4.100	4.100	4.080	4.080	3.202	15,000
2023-03-09	4.150	4.170	4.150	4.170	3.273	17,000
2023-03-08	4.150	4.200	4.140	4.200	3.296	9,000
2023-03-07	4.190	4.200	4.140	4.200	3.296	7,000
2023-03-06	4.220	4.220	4.160	4.190	3.289	3,000
2023-03-03	4.210	4.220	4.130	4.220	3.312	8,010
2023-03-02	4.200	4.200	4.120	4.170	3.273	51,000
2023-03-01	4.280	4.300	4.210	4.300	3.375	6,000
2023-02-28	4.250	4.250	4.250	4.250	3.336	0
2023-02-27	4.210	4.250	4.180	4.250	3.336	33,000
2023-02-24	4.200	4.250	4.200	4.250	3.336	14,000
2023-02-23	4.250	4.250	4.250	4.250	3.336	0
2023-02-22	4.200	4.250	4.180	4.250	3.336	42,000

← NewerPage 15 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.