Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	4.600	4.600	4.600	4.600	3.419	0
2022-08-24	4.600	4.600	4.600	4.600	3.419	0
2022-08-23	4.450	4.600	4.450	4.600	3.419	98,579
2022-08-22	4.450	4.450	4.390	4.450	3.307	581,986
2022-08-19	4.500	4.500	4.500	4.500	3.344	1,000
2022-08-18	4.460	4.500	4.460	4.500	3.344	3,000
2022-08-17	4.500	4.500	4.450	4.500	3.344	6,000
2022-08-16	4.470	4.470	4.460	4.460	3.315	34,000
2022-08-15	4.460	4.460	4.460	4.460	3.315	2,000
2022-08-12	4.450	4.470	4.450	4.470	3.322	286,000
2022-08-11	4.470	4.470	4.470	4.470	3.322	0
2022-08-10	4.470	4.470	4.470	4.470	3.322	0
2022-08-09	4.450	4.470	4.410	4.470	3.322	23,000
2022-08-08	4.420	4.440	4.420	4.440	3.300	6,000
2022-08-05	4.450	4.450	4.360	4.440	3.300	5,000
2022-08-04	4.400	4.450	4.380	4.450	3.307	4,000
2022-08-03	4.400	4.400	4.380	4.400	3.270	7,000
2022-08-02	4.420	4.420	4.390	4.400	3.270	246,000
2022-08-01	4.490	4.490	4.490	4.490	3.337	0
2022-07-29	4.450	4.490	4.420	4.490	3.337	1,065,000
2022-07-28	4.460	4.500	4.450	4.500	3.344	23,000
2022-07-27	4.500	4.500	4.500	4.500	3.344	10,000
2022-07-26	4.510	4.520	4.500	4.500	3.344	12,000
2022-07-25	4.460	4.520	4.450	4.520	3.359	158,000
2022-07-22	4.470	4.550	4.380	4.550	3.381	208,000
2022-07-21	4.550	4.550	4.550	4.550	3.381	50
2022-07-20	4.460	4.550	4.460	4.550	3.381	4,000
2022-07-19	4.550	4.550	4.550	4.550	3.381	0
2022-07-18	4.460	4.560	4.420	4.560	3.389	166,000
2022-07-15	4.500	4.500	4.500	4.500	3.344	4,000
2022-07-14	4.530	4.530	4.500	4.500	3.344	8,000
2022-07-13	4.560	4.560	4.530	4.530	3.367	5,000
2022-07-12	4.520	4.570	4.480	4.560	3.389	22,000
2022-07-11	4.520	4.520	4.450	4.510	3.352	4,000
2022-07-08	4.480	4.520	4.430	4.510	3.352	75,865
2022-07-07	4.500	4.540	4.500	4.540	3.374	11,000
2022-07-06	4.500	4.540	4.460	4.540	3.374	33,000
2022-07-05	4.480	4.590	4.480	4.550	3.381	14,000
2022-07-04	4.480	4.480	4.440	4.480	3.329	16,876
2022-06-30	4.500	4.540	4.460	4.480	3.329	29,000
2022-06-29	4.510	4.510	4.510	4.510	3.352	0
2022-06-28	4.500	4.520	4.500	4.520	3.359	16,000
2022-06-27	4.500	4.520	4.490	4.500	3.344	157,975
2022-06-24	4.500	4.500	4.490	4.490	3.337	15,000
2022-06-23	4.430	4.570	4.430	4.500	3.344	111,000
2022-06-22	4.500	4.500	4.490	4.490	3.337	5,000
2022-06-21	4.510	4.600	4.510	4.600	3.419	4,000
2022-06-20	4.500	4.510	4.490	4.510	3.352	16,000
2022-06-17	4.510	4.510	4.500	4.510	3.352	6,000
2022-06-16	4.480	4.490	4.480	4.490	3.337	1,000
2022-06-15	4.530	4.530	4.460	4.460	3.315	4,000
2022-06-14	4.520	4.530	4.500	4.530	3.367	16,000
2022-06-13	4.550	4.550	4.550	4.550	3.381	0
2022-06-10	4.550	4.550	4.550	4.550	3.381	1,000
2022-06-09	4.550	4.550	4.550	4.550	3.381	2,000
2022-06-08	4.500	4.590	4.500	4.580	3.404	27,000
2022-06-07	4.490	4.590	4.410	4.490	3.337	20,300
2022-06-06	4.540	4.540	4.490	4.490	3.337	21,000
2022-06-02	4.540	4.540	4.540	4.540	3.374	0
2022-06-01	4.510	4.550	4.510	4.540	3.374	13,000

← NewerPage 18 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.