Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.940 | 3.950 | 3.910 | 3.930 | 3.858 | 43,000 |
| 2026-04-27 | 3.930 | 3.940 | 3.880 | 3.940 | 3.868 | 103,000 |
| 2026-04-24 | 3.930 | 3.950 | 3.900 | 3.910 | 3.839 | 38,000 |
| 2026-04-23 | 3.930 | 3.940 | 3.920 | 3.920 | 3.849 | 139,000 |
| 2026-04-22 | 3.970 | 3.980 | 3.940 | 3.960 | 3.888 | 126,000 |
| 2026-04-21 | 4.010 | 4.010 | 3.930 | 3.940 | 3.868 | 110,000 |
| 2026-04-20 | 4.050 | 4.060 | 3.920 | 3.930 | 3.858 | 188,000 |
| 2026-04-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.917 | 0 |
| 2026-04-16 | 4.020 | 4.030 | 3.980 | 3.990 | 3.917 | 97,000 |
| 2026-04-15 | 4.040 | 4.050 | 3.950 | 4.020 | 3.947 | 43,000 |
| 2026-04-14 | 3.930 | 4.050 | 3.930 | 4.050 | 3.976 | 155,200 |
| 2026-04-13 | 3.940 | 3.940 | 3.900 | 3.900 | 3.829 | 154,000 |
| 2026-04-10 | 3.960 | 4.020 | 3.940 | 3.940 | 3.868 | 72,000 |
| 2026-04-09 | 4.040 | 4.050 | 3.930 | 3.940 | 3.868 | 66,000 |
| 2026-04-08 | 3.990 | 4.000 | 3.930 | 3.970 | 3.898 | 589,300 |
| 2026-04-02 | 3.850 | 4.000 | 3.800 | 4.000 | 3.927 | 175,000 |
| 2026-04-01 | 3.850 | 3.900 | 3.850 | 3.890 | 3.819 | 85,000 |
| 2026-03-31 | 3.820 | 3.850 | 3.810 | 3.850 | 3.780 | 127,000 |
| 2026-03-30 | 3.950 | 3.950 | 3.820 | 3.890 | 3.819 | 175,000 |
| 2026-03-27 | 3.990 | 3.990 | 3.800 | 3.930 | 3.858 | 201,000 |
| 2026-03-26 | 4.000 | 4.010 | 3.980 | 4.000 | 3.927 | 79,000 |
| 2026-03-25 | 4.040 | 4.040 | 4.000 | 4.000 | 3.927 | 4,000 |
| 2026-03-24 | 4.000 | 4.050 | 4.000 | 4.050 | 3.976 | 41,000 |
| 2026-03-23 | 4.020 | 4.020 | 3.840 | 3.980 | 3.908 | 511,000 |
| 2026-03-20 | 4.100 | 4.110 | 4.090 | 4.090 | 4.016 | 59,000 |
| 2026-03-19 | 4.160 | 4.160 | 4.080 | 4.130 | 4.055 | 163,000 |
| 2026-03-18 | 4.140 | 4.180 | 4.120 | 4.180 | 4.104 | 57,000 |
| 2026-03-17 | 4.100 | 4.110 | 3.990 | 4.110 | 4.035 | 398,000 |
| 2026-03-16 | 4.070 | 4.120 | 4.070 | 4.100 | 4.025 | 752,000 |
| 2026-03-13 | 4.060 | 4.110 | 4.060 | 4.070 | 3.996 | 124,798 |
| 2026-03-12 | 4.020 | 4.060 | 4.010 | 4.060 | 3.986 | 51,000 |
| 2026-03-11 | 4.010 | 4.050 | 4.010 | 4.050 | 3.976 | 38,000 |
| 2026-03-10 | 4.000 | 4.070 | 4.000 | 4.070 | 3.996 | 54,000 |
| 2026-03-09 | 3.900 | 3.960 | 3.890 | 3.950 | 3.878 | 177,000 |
| 2026-03-06 | 3.950 | 4.010 | 3.950 | 4.000 | 3.927 | 120,000 |
| 2026-03-05 | 3.940 | 4.000 | 3.940 | 4.000 | 3.927 | 68,000 |
| 2026-03-04 | 3.960 | 4.030 | 3.910 | 3.990 | 3.917 | 208,000 |
| 2026-03-03 | 4.150 | 4.150 | 4.030 | 4.040 | 3.966 | 105,000 |
| 2026-03-02 | 4.070 | 4.110 | 4.030 | 4.110 | 4.035 | 129,993 |
| 2026-02-27 | 4.100 | 4.110 | 4.040 | 4.110 | 4.035 | 198,000 |
| 2026-02-26 | 4.080 | 4.110 | 4.050 | 4.060 | 3.986 | 95,088 |
| 2026-02-25 | 4.050 | 4.140 | 4.020 | 4.090 | 4.016 | 211,000 |
| 2026-02-24 | 3.950 | 4.020 | 3.920 | 4.000 | 3.927 | 324,010 |
| 2026-02-23 | 3.830 | 3.900 | 3.830 | 3.900 | 3.829 | 106,000 |
| 2026-02-20 | 3.810 | 3.810 | 3.810 | 3.810 | 3.741 | 24,000 |
| 2026-02-16 | 3.800 | 3.810 | 3.800 | 3.810 | 3.741 | 6,000 |
| 2026-02-13 | 3.770 | 3.820 | 3.770 | 3.820 | 3.750 | 51,000 |
| 2026-02-12 | 3.780 | 3.810 | 3.780 | 3.810 | 3.741 | 49,000 |
| 2026-02-11 | 3.800 | 3.850 | 3.780 | 3.780 | 3.711 | 380,000 |
| 2026-02-10 | 3.800 | 3.820 | 3.800 | 3.820 | 3.750 | 625,000 |
| 2026-02-09 | 3.780 | 3.800 | 3.750 | 3.800 | 3.731 | 227,000 |
| 2026-02-06 | 3.750 | 3.750 | 3.700 | 3.720 | 3.652 | 55,975 |
| 2026-02-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.711 | 5,000 |
| 2026-02-04 | 3.750 | 3.760 | 3.730 | 3.750 | 3.682 | 27,000 |
| 2026-02-03 | 3.750 | 3.750 | 3.710 | 3.750 | 3.682 | 66,000 |
| 2026-02-02 | 3.730 | 3.790 | 3.730 | 3.780 | 3.711 | 72,000 |
| 2026-01-30 | 3.770 | 3.780 | 3.730 | 3.780 | 3.711 | 25,000 |
| 2026-01-29 | 3.800 | 3.800 | 3.750 | 3.780 | 3.711 | 45,000 |
| 2026-01-28 | 3.740 | 3.800 | 3.740 | 3.800 | 3.731 | 214,000 |
| 2026-01-27 | 3.760 | 3.780 | 3.740 | 3.770 | 3.701 | 94,000 |
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.