Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.200	4.270	4.180	4.230	3.320	34,000
2023-02-20	4.260	4.260	4.220	4.220	3.312	63,000
2023-02-17	4.310	4.360	4.270	4.350	3.414	48,000
2023-02-16	4.300	4.400	4.280	4.400	3.453	10,000
2023-02-15	4.260	4.280	4.250	4.280	3.359	20,000
2023-02-14	4.300	4.360	4.290	4.320	3.391	632,989
2023-02-13	4.260	4.300	4.260	4.300	3.375	437,000
2023-02-10	4.300	4.300	4.290	4.300	3.375	39,000
2023-02-09	4.370	4.380	4.310	4.310	3.383	37,000
2023-02-08	4.310	4.310	4.280	4.310	3.383	409,000
2023-02-07	4.310	4.310	4.310	4.310	3.383	0
2023-02-06	4.310	4.310	4.310	4.310	3.383	0
2023-02-03	4.340	4.340	4.320	4.320	3.391	11,000
2023-02-02	4.260	4.260	4.230	4.250	3.336	82,930
2023-02-01	4.300	4.300	4.280	4.280	3.359	201,000
2023-01-31	4.300	4.300	4.230	4.250	3.336	455,800
2023-01-30	4.290	4.400	4.290	4.370	3.430	120,000
2023-01-27	4.300	4.380	4.300	4.380	3.438	31,597
2023-01-26	4.220	4.450	4.220	4.450	3.493	21,000
2023-01-20	4.230	4.390	4.210	4.390	3.446	267,000
2023-01-19	4.230	4.260	4.200	4.260	3.344	178,000
2023-01-18	4.280	4.280	4.280	4.280	3.359	4,000
2023-01-17	4.290	4.290	4.290	4.290	3.367	0
2023-01-16	4.240	4.290	4.230	4.290	3.367	53,400
2023-01-13	4.290	4.290	4.240	4.290	3.367	32,000
2023-01-12	4.240	4.290	4.210	4.290	3.367	6,000
2023-01-11	4.300	4.300	4.240	4.300	3.375	44,000
2023-01-10	4.300	4.300	4.300	4.300	3.375	0
2023-01-09	4.270	4.300	4.250	4.300	3.375	112,100
2023-01-06	4.360	4.360	4.250	4.360	3.422	30,000
2023-01-05	4.360	4.400	4.280	4.400	3.453	12,124
2023-01-04	4.410	4.410	4.410	4.410	3.461	1,000
2023-01-03	4.380	4.380	4.260	4.300	3.375	88,000
2022-12-30	4.250	4.410	4.230	4.410	3.461	11,000
2022-12-29	4.370	4.370	4.370	4.370	3.430	0
2022-12-28	4.360	4.390	4.160	4.390	3.446	111,972
2022-12-23	4.200	4.360	4.150	4.360	3.422	136,000
2022-12-22	4.240	4.240	4.240	4.240	3.328	7,000
2022-12-21	4.250	4.250	4.210	4.240	3.328	13,000
2022-12-20	4.250	4.250	4.180	4.250	3.336	12,000
2022-12-19	4.370	4.370	4.370	4.370	3.430	9,000
2022-12-16	4.380	4.380	4.380	4.380	3.438	0
2022-12-15	4.250	4.380	4.250	4.380	3.438	10,000
2022-12-14	4.250	4.380	4.250	4.380	3.438	9,000
2022-12-13	4.240	4.340	4.230	4.340	3.406	74,000
2022-12-12	4.240	4.400	4.240	4.390	3.351	61,000
2022-12-09	4.200	4.300	4.150	4.300	3.283	27,000
2022-12-08	4.200	4.200	4.200	4.200	3.206	1,000
2022-12-07	4.170	4.200	4.120	4.150	3.168	119,000
2022-12-06	4.150	4.190	4.090	4.190	3.199	16,597
2022-12-05	4.150	4.150	4.120	4.150	3.168	210,000
2022-12-02	4.150	4.150	4.150	4.150	3.168	30,000
2022-12-01	4.150	4.150	4.150	4.150	3.168	0
2022-11-30	4.100	4.150	4.100	4.150	3.168	38,000
2022-11-29	4.090	4.090	4.050	4.050	3.092	59,000
2022-11-28	4.090	4.100	4.050	4.070	3.107	71,000
2022-11-25	4.090	4.090	4.090	4.090	3.122	0
2022-11-24	4.090	4.090	4.090	4.090	3.122	2,972
2022-11-23	4.150	4.150	4.150	4.150	3.168	17,000
2022-11-22	4.100	4.100	4.100	4.100	3.130	0

← NewerPage 16 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.