Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.710 | 3.810 | 3.700 | 3.780 | 3.711 | 323,000 |
| 2026-01-23 | 3.650 | 3.720 | 3.650 | 3.710 | 3.642 | 350,000 |
| 2026-01-22 | 3.570 | 3.650 | 3.570 | 3.630 | 3.564 | 332,000 |
| 2026-01-21 | 3.580 | 3.600 | 3.560 | 3.560 | 3.495 | 228,000 |
| 2026-01-20 | 3.540 | 3.540 | 3.530 | 3.540 | 3.476 | 127,932 |
| 2026-01-19 | 3.520 | 3.530 | 3.520 | 3.520 | 3.456 | 64,000 |
| 2026-01-16 | 3.550 | 3.550 | 3.520 | 3.540 | 3.476 | 4,000 |
| 2026-01-15 | 3.560 | 3.560 | 3.550 | 3.550 | 3.485 | 4,000 |
| 2026-01-14 | 3.540 | 3.560 | 3.520 | 3.560 | 3.495 | 97,000 |
| 2026-01-13 | 3.590 | 3.590 | 3.510 | 3.540 | 3.476 | 164,000 |
| 2026-01-12 | 3.580 | 3.600 | 3.520 | 3.600 | 3.534 | 453,972 |
| 2026-01-09 | 3.490 | 3.560 | 3.490 | 3.560 | 3.495 | 109,798 |
| 2026-01-08 | 3.580 | 3.580 | 3.480 | 3.480 | 3.417 | 52,000 |
| 2026-01-07 | 3.540 | 3.580 | 3.510 | 3.520 | 3.456 | 160,000 |
| 2026-01-06 | 3.410 | 3.510 | 3.410 | 3.490 | 3.426 | 94,000 |
| 2026-01-05 | 3.460 | 3.470 | 3.410 | 3.450 | 3.387 | 147,000 |
| 2026-01-02 | 3.460 | 3.480 | 3.440 | 3.480 | 3.417 | 71,000 |
| 2025-12-31 | 3.510 | 3.510 | 3.470 | 3.490 | 3.426 | 67,000 |
| 2025-12-30 | 3.480 | 3.510 | 3.470 | 3.510 | 3.446 | 28,000 |
| 2025-12-29 | 3.500 | 3.530 | 3.470 | 3.480 | 3.417 | 147,000 |
| 2025-12-24 | 3.520 | 3.520 | 3.490 | 3.490 | 3.426 | 2,159 |
| 2025-12-23 | 3.480 | 3.560 | 3.460 | 3.540 | 3.476 | 141,986 |
| 2025-12-22 | 3.540 | 3.540 | 3.460 | 3.480 | 3.417 | 99,000 |
| 2025-12-19 | 3.370 | 3.540 | 3.350 | 3.500 | 3.436 | 795,000 |
| 2025-12-18 | 3.350 | 3.370 | 3.340 | 3.370 | 3.309 | 149,996 |
| 2025-12-17 | 3.330 | 3.350 | 3.330 | 3.330 | 3.269 | 18,000 |
| 2025-12-16 | 3.340 | 3.350 | 3.320 | 3.330 | 3.269 | 131,000 |
| 2025-12-15 | 3.330 | 3.350 | 3.330 | 3.340 | 3.279 | 47,000 |
| 2025-12-12 | 3.350 | 3.350 | 3.320 | 3.330 | 3.269 | 36,000 |
| 2025-12-11 | 3.370 | 3.370 | 3.350 | 3.350 | 3.289 | 89,000 |
| 2025-12-10 | 3.420 | 3.450 | 3.410 | 3.450 | 3.269 | 29,000 |
| 2025-12-09 | 3.420 | 3.440 | 3.400 | 3.400 | 3.222 | 132,250 |
| 2025-12-08 | 3.430 | 3.450 | 3.420 | 3.440 | 3.260 | 105,000 |
| 2025-12-05 | 3.450 | 3.460 | 3.420 | 3.430 | 3.250 | 82,000 |
| 2025-12-04 | 3.470 | 3.480 | 3.450 | 3.450 | 3.269 | 44,000 |
| 2025-12-03 | 3.440 | 3.460 | 3.440 | 3.440 | 3.260 | 94,000 |
| 2025-12-02 | 3.450 | 3.460 | 3.440 | 3.440 | 3.260 | 206,000 |
| 2025-12-01 | 3.420 | 3.430 | 3.410 | 3.430 | 3.250 | 191,000 |
| 2025-11-28 | 3.420 | 3.420 | 3.350 | 3.400 | 3.222 | 162,000 |
| 2025-11-27 | 3.450 | 3.450 | 3.420 | 3.420 | 3.241 | 238,000 |
| 2025-11-26 | 3.400 | 3.430 | 3.400 | 3.430 | 3.250 | 90,968 |
| 2025-11-25 | 3.370 | 3.420 | 3.370 | 3.380 | 3.203 | 217,000 |
| 2025-11-24 | 3.380 | 3.420 | 3.360 | 3.370 | 3.194 | 115,000 |
| 2025-11-21 | 3.370 | 3.380 | 3.350 | 3.370 | 3.194 | 47,000 |
| 2025-11-20 | 3.430 | 3.430 | 3.390 | 3.390 | 3.213 | 50,000 |
| 2025-11-19 | 3.370 | 3.430 | 3.360 | 3.400 | 3.222 | 84,000 |
| 2025-11-18 | 3.420 | 3.450 | 3.360 | 3.380 | 3.203 | 247,000 |
| 2025-11-17 | 3.450 | 3.480 | 3.390 | 3.420 | 3.241 | 106,000 |
| 2025-11-14 | 3.390 | 3.420 | 3.390 | 3.420 | 3.241 | 54,000 |
| 2025-11-13 | 3.440 | 3.530 | 3.410 | 3.420 | 3.241 | 443,000 |
| 2025-11-12 | 3.250 | 3.480 | 3.250 | 3.430 | 3.250 | 1,666,000 |
| 2025-11-11 | 3.230 | 3.250 | 3.210 | 3.240 | 3.070 | 280,000 |
| 2025-11-10 | 3.200 | 3.230 | 3.200 | 3.230 | 3.061 | 30,000 |
| 2025-11-07 | 3.200 | 3.200 | 3.190 | 3.200 | 3.033 | 219,000 |
| 2025-11-06 | 3.250 | 3.250 | 3.190 | 3.200 | 3.033 | 134,000 |
| 2025-11-05 | 3.210 | 3.210 | 3.190 | 3.200 | 3.033 | 27,000 |
| 2025-11-04 | 3.250 | 3.250 | 3.190 | 3.210 | 3.042 | 344,000 |
| 2025-11-03 | 3.200 | 3.220 | 3.200 | 3.200 | 3.033 | 599,000 |
| 2025-10-31 | 3.190 | 3.190 | 3.180 | 3.180 | 3.014 | 83,996 |
| 2025-10-30 | 3.200 | 3.200 | 3.180 | 3.190 | 3.023 | 92,000 |
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.