Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.400 | 3.400 | 3.320 | 3.320 | 3.036 | 36,121 |
| 2025-07-31 | 3.400 | 3.400 | 3.300 | 3.340 | 3.054 | 118,000 |
| 2025-07-30 | 3.390 | 3.400 | 3.390 | 3.390 | 3.100 | 38,000 |
| 2025-07-29 | 3.400 | 3.400 | 3.340 | 3.400 | 3.109 | 44,000 |
| 2025-07-28 | 3.400 | 3.410 | 3.390 | 3.390 | 3.100 | 101,381 |
| 2025-07-25 | 3.400 | 3.400 | 3.390 | 3.400 | 3.109 | 133,000 |
| 2025-07-24 | 3.400 | 3.450 | 3.390 | 3.400 | 3.109 | 100,000 |
| 2025-07-23 | 3.390 | 3.430 | 3.390 | 3.390 | 3.100 | 430,242 |
| 2025-07-22 | 3.350 | 3.400 | 3.350 | 3.390 | 3.100 | 331,032 |
| 2025-07-21 | 3.330 | 3.390 | 3.330 | 3.350 | 3.063 | 95,000 |
| 2025-07-18 | 3.350 | 3.390 | 3.340 | 3.390 | 3.100 | 26,000 |
| 2025-07-17 | 3.400 | 3.400 | 3.360 | 3.400 | 3.109 | 128,783 |
| 2025-07-16 | 3.380 | 3.400 | 3.370 | 3.400 | 3.109 | 18,000 |
| 2025-07-15 | 3.350 | 3.400 | 3.340 | 3.400 | 3.109 | 138,000 |
| 2025-07-14 | 3.330 | 3.350 | 3.330 | 3.350 | 3.063 | 19,000 |
| 2025-07-11 | 3.300 | 3.350 | 3.300 | 3.350 | 3.063 | 189,000 |
| 2025-07-10 | 3.300 | 3.330 | 3.300 | 3.300 | 3.017 | 139,210 |
| 2025-07-09 | 3.290 | 3.320 | 3.290 | 3.320 | 3.036 | 128,000 |
| 2025-07-08 | 3.300 | 3.310 | 3.280 | 3.310 | 3.026 | 123,000 |
| 2025-07-07 | 3.280 | 3.300 | 3.260 | 3.300 | 3.017 | 77,000 |
| 2025-07-04 | 3.260 | 3.300 | 3.260 | 3.290 | 3.008 | 60,000 |
| 2025-07-03 | 3.260 | 3.310 | 3.250 | 3.310 | 3.026 | 572,597 |
| 2025-07-02 | 3.260 | 3.300 | 3.220 | 3.240 | 2.962 | 624,996 |
| 2025-06-30 | 3.240 | 3.250 | 3.180 | 3.240 | 2.962 | 291,000 |
| 2025-06-27 | 3.210 | 3.250 | 3.210 | 3.240 | 2.962 | 403,000 |
| 2025-06-26 | 3.230 | 3.250 | 3.180 | 3.230 | 2.953 | 80,000 |
| 2025-06-25 | 3.200 | 3.240 | 3.190 | 3.230 | 2.953 | 48,000 |
| 2025-06-24 | 3.190 | 3.240 | 3.170 | 3.210 | 2.935 | 288,000 |
| 2025-06-23 | 3.180 | 3.180 | 3.070 | 3.140 | 2.871 | 144,000 |
| 2025-06-20 | 3.120 | 3.170 | 3.110 | 3.170 | 2.898 | 31,000 |
| 2025-06-19 | 3.160 | 3.160 | 3.110 | 3.110 | 2.844 | 44,000 |
| 2025-06-18 | 3.180 | 3.180 | 3.130 | 3.160 | 2.889 | 72,000 |
| 2025-06-17 | 3.150 | 3.180 | 3.150 | 3.180 | 2.908 | 29,000 |
| 2025-06-16 | 3.190 | 3.190 | 3.140 | 3.150 | 2.880 | 81,000 |
| 2025-06-13 | 3.180 | 3.200 | 3.160 | 3.190 | 2.917 | 79,000 |
| 2025-06-12 | 3.190 | 3.190 | 3.140 | 3.190 | 2.917 | 119,000 |
| 2025-06-11 | 3.190 | 3.200 | 3.170 | 3.190 | 2.917 | 131,000 |
| 2025-06-10 | 3.200 | 3.210 | 3.150 | 3.160 | 2.889 | 129,000 |
| 2025-06-09 | 3.150 | 3.200 | 3.140 | 3.200 | 2.926 | 51,000 |
| 2025-06-06 | 3.220 | 3.220 | 3.140 | 3.140 | 2.871 | 165,180 |
| 2025-06-05 | 3.220 | 3.220 | 3.190 | 3.220 | 2.944 | 37,000 |
| 2025-06-04 | 3.170 | 3.210 | 3.170 | 3.180 | 2.908 | 143,000 |
| 2025-06-03 | 3.160 | 3.160 | 3.160 | 3.160 | 2.889 | 0 |
| 2025-06-02 | 3.180 | 3.180 | 3.080 | 3.130 | 2.862 | 89,000 |
| 2025-05-30 | 3.250 | 3.300 | 3.150 | 3.200 | 2.926 | 126,000 |
| 2025-05-29 | 3.200 | 3.210 | 3.190 | 3.210 | 2.935 | 177,000 |
| 2025-05-28 | 3.130 | 3.180 | 3.130 | 3.180 | 2.908 | 80,000 |
| 2025-05-27 | 3.170 | 3.180 | 3.130 | 3.130 | 2.862 | 101,000 |
| 2025-05-26 | 3.140 | 3.170 | 3.110 | 3.170 | 2.898 | 315,000 |
| 2025-05-23 | 3.090 | 3.160 | 3.080 | 3.110 | 2.844 | 256,000 |
| 2025-05-22 | 3.080 | 3.090 | 3.060 | 3.080 | 2.816 | 54,000 |
| 2025-05-21 | 3.000 | 3.090 | 3.000 | 3.090 | 2.825 | 168,385 |
| 2025-05-20 | 3.020 | 3.050 | 3.000 | 3.050 | 2.789 | 93,000 |
| 2025-05-19 | 3.030 | 3.050 | 3.020 | 3.050 | 2.789 | 69,000 |
| 2025-05-16 | 2.990 | 3.050 | 2.990 | 3.030 | 2.770 | 127,000 |
| 2025-05-15 | 2.990 | 3.000 | 2.990 | 2.990 | 2.734 | 191,000 |
| 2025-05-14 | 3.000 | 3.050 | 3.000 | 3.010 | 2.752 | 149,532 |
| 2025-05-13 | 3.000 | 3.020 | 2.970 | 3.000 | 2.743 | 161,000 |
| 2025-05-12 | 2.950 | 3.020 | 2.950 | 3.010 | 2.752 | 312,655 |
| 2025-05-09 | 2.940 | 2.980 | 2.940 | 2.970 | 2.716 | 1,027,442 |
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.