Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.470 | 3.470 | 3.470 | 3.470 | 3.407 | 0 |
| 2026-07-24 | 3.440 | 3.470 | 3.370 | 3.470 | 3.407 | 102,000 |
| 2026-07-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.319 | 122,000 |
| 2026-07-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.319 | 40,310 |
| 2026-07-21 | 3.390 | 3.400 | 3.310 | 3.390 | 3.328 | 60,000 |
| 2026-07-20 | 3.350 | 3.390 | 3.340 | 3.390 | 3.328 | 135,000 |
| 2026-07-17 | 3.350 | 3.360 | 3.300 | 3.340 | 3.279 | 48,000 |
| 2026-07-16 | 3.350 | 3.360 | 3.350 | 3.350 | 3.289 | 14,000 |
| 2026-07-15 | 3.350 | 3.350 | 3.300 | 3.340 | 3.279 | 51,000 |
| 2026-07-14 | 3.360 | 3.360 | 3.300 | 3.350 | 3.289 | 117,000 |
| 2026-07-13 | 3.360 | 3.400 | 3.360 | 3.360 | 3.299 | 123,000 |
| 2026-07-10 | 3.420 | 3.420 | 3.380 | 3.380 | 3.319 | 20,000 |
| 2026-07-09 | 3.390 | 3.420 | 3.390 | 3.420 | 3.358 | 70,000 |
| 2026-07-08 | 3.360 | 3.390 | 3.360 | 3.390 | 3.328 | 104,420 |
| 2026-07-07 | 3.310 | 3.350 | 3.310 | 3.350 | 3.289 | 160,000 |
| 2026-07-06 | 3.320 | 3.400 | 3.300 | 3.380 | 3.319 | 257,500 |
| 2026-07-03 | 3.250 | 3.300 | 3.150 | 3.300 | 3.240 | 276,369 |
| 2026-07-02 | 3.350 | 3.350 | 3.300 | 3.330 | 3.269 | 152,000 |
| 2026-06-30 | 3.300 | 3.400 | 3.210 | 3.350 | 3.289 | 323,000 |
| 2026-06-29 | 3.220 | 3.400 | 3.190 | 3.360 | 3.299 | 820,620 |
| 2026-06-26 | 3.060 | 3.200 | 3.060 | 3.190 | 3.132 | 1,893,000 |
| 2026-06-25 | 3.530 | 3.570 | 3.500 | 3.550 | 3.485 | 259,000 |
| 2026-06-24 | 3.510 | 3.520 | 3.500 | 3.520 | 3.456 | 235,000 |
| 2026-06-23 | 3.480 | 3.540 | 3.450 | 3.500 | 3.436 | 105,944 |
| 2026-06-22 | 3.490 | 3.560 | 3.480 | 3.560 | 3.495 | 580,000 |
| 2026-06-18 | 3.540 | 3.540 | 3.490 | 3.500 | 3.436 | 630,000 |
| 2026-06-17 | 3.500 | 3.510 | 3.500 | 3.510 | 3.446 | 12,000 |
| 2026-06-16 | 3.570 | 3.570 | 3.480 | 3.510 | 3.446 | 259,000 |
| 2026-06-15 | 3.600 | 3.600 | 3.580 | 3.580 | 3.515 | 418,000 |
| 2026-06-12 | 3.610 | 3.660 | 3.600 | 3.640 | 3.574 | 247,000 |
| 2026-06-11 | 3.600 | 3.600 | 3.570 | 3.590 | 3.525 | 318,000 |
| 2026-06-10 | 3.620 | 3.620 | 3.580 | 3.600 | 3.534 | 117,000 |
| 2026-06-09 | 3.630 | 3.630 | 3.600 | 3.630 | 3.564 | 11,000 |
| 2026-06-08 | 3.650 | 3.650 | 3.600 | 3.610 | 3.544 | 212,399 |
| 2026-06-05 | 3.670 | 3.670 | 3.640 | 3.650 | 3.584 | 52,000 |
| 2026-06-04 | 3.670 | 3.670 | 3.650 | 3.650 | 3.584 | 254,000 |
| 2026-06-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.633 | 0 |
| 2026-06-02 | 3.700 | 3.700 | 3.670 | 3.700 | 3.633 | 194,000 |
| 2026-06-01 | 3.680 | 3.700 | 3.620 | 3.700 | 3.633 | 159,000 |
| 2026-05-29 | 3.670 | 3.710 | 3.670 | 3.680 | 3.613 | 53,000 |
| 2026-05-28 | 3.750 | 3.760 | 3.650 | 3.680 | 3.613 | 360,000 |
| 2026-05-27 | 3.800 | 3.800 | 3.770 | 3.770 | 3.701 | 142,000 |
| 2026-05-26 | 3.860 | 3.860 | 3.760 | 3.820 | 3.750 | 176,000 |
| 2026-05-22 | 3.920 | 3.920 | 3.890 | 3.890 | 3.819 | 72,000 |
| 2026-05-21 | 3.930 | 3.930 | 3.870 | 3.890 | 3.819 | 160,000 |
| 2026-05-20 | 3.990 | 3.990 | 3.880 | 3.900 | 3.829 | 121,000 |
| 2026-05-19 | 3.930 | 3.960 | 3.920 | 3.960 | 3.888 | 95,000 |
| 2026-05-18 | 3.930 | 3.940 | 3.910 | 3.930 | 3.858 | 278,947 |
| 2026-05-15 | 3.980 | 3.990 | 3.970 | 3.990 | 3.917 | 157,000 |
| 2026-05-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.898 | 25,000 |
| 2026-05-13 | 3.980 | 4.000 | 3.950 | 4.000 | 3.927 | 56,000 |
| 2026-05-12 | 4.000 | 4.050 | 3.980 | 4.000 | 3.927 | 367,000 |
| 2026-05-11 | 4.000 | 4.030 | 4.000 | 4.000 | 3.927 | 431,000 |
| 2026-05-08 | 4.000 | 4.000 | 3.960 | 4.000 | 3.927 | 80,000 |
| 2026-05-07 | 3.970 | 4.040 | 3.960 | 4.000 | 3.927 | 242,000 |
| 2026-05-06 | 3.980 | 4.010 | 3.960 | 3.990 | 3.917 | 64,972 |
| 2026-05-05 | 3.960 | 3.990 | 3.960 | 3.990 | 3.917 | 194,000 |
| 2026-05-04 | 3.970 | 3.990 | 3.960 | 3.990 | 3.917 | 67,000 |
| 2026-04-30 | 3.950 | 3.970 | 3.940 | 3.950 | 3.878 | 323,000 |
| 2026-04-29 | 3.920 | 3.970 | 3.920 | 3.970 | 3.898 | 62,500 |
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.