Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.014 | 25,000 |
| 2025-10-27 | 3.210 | 3.220 | 3.180 | 3.180 | 3.014 | 184,000 |
| 2025-10-24 | 3.200 | 3.200 | 3.180 | 3.190 | 3.023 | 86,000 |
| 2025-10-23 | 3.190 | 3.200 | 3.180 | 3.190 | 3.023 | 158,000 |
| 2025-10-22 | 3.190 | 3.190 | 3.180 | 3.190 | 3.023 | 66,000 |
| 2025-10-21 | 3.200 | 3.200 | 3.190 | 3.190 | 3.023 | 224,000 |
| 2025-10-20 | 3.200 | 3.200 | 3.180 | 3.200 | 3.033 | 252,000 |
| 2025-10-17 | 3.200 | 3.200 | 3.180 | 3.180 | 3.014 | 94,000 |
| 2025-10-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.033 | 86,000 |
| 2025-10-15 | 3.180 | 3.250 | 3.180 | 3.250 | 3.080 | 10,000 |
| 2025-10-14 | 3.220 | 3.220 | 3.190 | 3.200 | 3.033 | 341,396 |
| 2025-10-13 | 3.180 | 3.230 | 3.180 | 3.230 | 3.061 | 109,000 |
| 2025-10-10 | 3.240 | 3.250 | 3.200 | 3.240 | 3.070 | 223,000 |
| 2025-10-09 | 3.240 | 3.250 | 3.240 | 3.240 | 3.070 | 172,000 |
| 2025-10-08 | 3.240 | 3.240 | 3.230 | 3.240 | 3.070 | 34,000 |
| 2025-10-06 | 3.270 | 3.270 | 3.230 | 3.260 | 3.089 | 39,166 |
| 2025-10-03 | 3.280 | 3.300 | 3.230 | 3.270 | 3.099 | 35,000 |
| 2025-10-02 | 3.230 | 3.250 | 3.220 | 3.220 | 3.051 | 94,000 |
| 2025-09-30 | 3.240 | 3.240 | 3.210 | 3.210 | 3.042 | 285,050 |
| 2025-09-29 | 3.260 | 3.260 | 3.240 | 3.240 | 3.070 | 267,989 |
| 2025-09-26 | 3.260 | 3.270 | 3.240 | 3.250 | 3.080 | 152,000 |
| 2025-09-25 | 3.260 | 3.260 | 3.240 | 3.250 | 3.080 | 56,000 |
| 2025-09-24 | 3.260 | 3.270 | 3.250 | 3.260 | 3.089 | 359,000 |
| 2025-09-23 | 3.250 | 3.310 | 3.240 | 3.310 | 3.137 | 259,400 |
| 2025-09-22 | 3.260 | 3.280 | 3.240 | 3.250 | 3.080 | 1,464,000 |
| 2025-09-19 | 3.270 | 3.290 | 3.260 | 3.290 | 3.118 | 103,058 |
| 2025-09-18 | 3.290 | 3.290 | 3.250 | 3.260 | 3.089 | 185,000 |
| 2025-09-17 | 3.270 | 3.290 | 3.260 | 3.290 | 3.118 | 157,000 |
| 2025-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.127 | 281,000 |
| 2025-09-15 | 3.300 | 3.300 | 3.250 | 3.260 | 3.089 | 118,000 |
| 2025-09-12 | 3.290 | 3.300 | 3.290 | 3.300 | 3.127 | 107,815 |
| 2025-09-11 | 3.290 | 3.320 | 3.280 | 3.290 | 3.118 | 164,000 |
| 2025-09-10 | 3.310 | 3.310 | 3.290 | 3.300 | 3.127 | 37,000 |
| 2025-09-09 | 3.280 | 3.290 | 3.280 | 3.290 | 3.118 | 70,000 |
| 2025-09-08 | 3.300 | 3.300 | 3.280 | 3.290 | 3.118 | 45,000 |
| 2025-09-05 | 3.250 | 3.300 | 3.240 | 3.290 | 3.118 | 450,862 |
| 2025-09-04 | 3.300 | 3.300 | 3.250 | 3.260 | 3.089 | 839,000 |
| 2025-09-03 | 3.280 | 3.280 | 3.250 | 3.260 | 3.089 | 197,000 |
| 2025-09-02 | 3.310 | 3.330 | 3.280 | 3.280 | 3.108 | 72,000 |
| 2025-09-01 | 3.380 | 3.410 | 3.380 | 3.410 | 3.118 | 410,000 |
| 2025-08-29 | 3.370 | 3.380 | 3.370 | 3.380 | 3.090 | 56,000 |
| 2025-08-28 | 3.370 | 3.370 | 3.360 | 3.360 | 3.072 | 110,000 |
| 2025-08-27 | 3.380 | 3.390 | 3.350 | 3.350 | 3.063 | 315,000 |
| 2025-08-26 | 3.360 | 3.380 | 3.360 | 3.370 | 3.081 | 72,000 |
| 2025-08-25 | 3.360 | 3.400 | 3.360 | 3.370 | 3.081 | 321,000 |
| 2025-08-22 | 3.340 | 3.350 | 3.330 | 3.340 | 3.054 | 106,000 |
| 2025-08-21 | 3.360 | 3.360 | 3.340 | 3.360 | 3.072 | 5,000 |
| 2025-08-20 | 3.300 | 3.350 | 3.300 | 3.340 | 3.054 | 236,000 |
| 2025-08-19 | 3.350 | 3.390 | 3.320 | 3.320 | 3.036 | 320,000 |
| 2025-08-18 | 3.380 | 3.450 | 3.330 | 3.350 | 3.063 | 298,000 |
| 2025-08-15 | 3.400 | 3.420 | 3.370 | 3.400 | 3.109 | 409,874 |
| 2025-08-14 | 3.420 | 3.420 | 3.360 | 3.390 | 3.100 | 186,000 |
| 2025-08-13 | 3.400 | 3.400 | 3.330 | 3.400 | 3.109 | 465,000 |
| 2025-08-12 | 3.370 | 3.400 | 3.370 | 3.400 | 3.109 | 368,000 |
| 2025-08-11 | 3.400 | 3.400 | 3.360 | 3.360 | 3.072 | 455,000 |
| 2025-08-08 | 3.400 | 3.400 | 3.380 | 3.380 | 3.090 | 60,000 |
| 2025-08-07 | 3.370 | 3.410 | 3.330 | 3.380 | 3.090 | 112,000 |
| 2025-08-06 | 3.400 | 3.400 | 3.360 | 3.380 | 3.090 | 127,000 |
| 2025-08-05 | 3.340 | 3.400 | 3.340 | 3.400 | 3.109 | 235,000 |
| 2025-08-04 | 3.320 | 3.340 | 3.320 | 3.340 | 3.054 | 13,000 |
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.