Tai Cheung Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	3.060	3.070	2.960	2.980	2.725	79,000
2025-05-07	3.040	3.070	3.030	3.050	2.789	109,758
2025-05-06	3.010	3.050	2.990	3.040	2.780	113,000
2025-05-02	2.950	3.010	2.950	3.010	2.752	320,000
2025-04-30	2.950	2.950	2.930	2.950	2.697	48,000
2025-04-29	2.920	2.950	2.920	2.950	2.697	179,000
2025-04-28	2.950	2.960	2.930	2.950	2.697	68,000
2025-04-25	2.940	2.950	2.930	2.930	2.679	102,000
2025-04-24	2.930	2.940	2.900	2.930	2.679	251,000
2025-04-23	2.900	2.940	2.890	2.920	2.670	145,000
2025-04-22	2.910	2.910	2.900	2.900	2.652	170,000
2025-04-17	2.900	2.900	2.900	2.900	2.652	3,000
2025-04-16	2.920	2.920	2.870	2.890	2.642	132,000
2025-04-15	2.960	2.960	2.960	2.960	2.706	0
2025-04-14	2.950	2.960	2.930	2.960	2.706	72,000
2025-04-11	2.980	2.980	2.980	2.980	2.725	0
2025-04-10	2.900	2.980	2.900	2.980	2.725	9,000
2025-04-09	2.850	2.880	2.850	2.880	2.633	197,000
2025-04-08	2.880	2.900	2.870	2.900	2.652	161,000
2025-04-07	2.990	3.000	2.870	2.900	2.652	490,000
2025-04-03	3.080	3.080	3.020	3.070	2.807	9,000
2025-04-02	3.040	3.100	3.040	3.100	2.834	88,000
2025-04-01	3.040	3.060	3.040	3.060	2.798	48,000
2025-03-31	3.010	3.050	3.010	3.040	2.780	38,000
2025-03-28	3.080	3.080	3.040	3.060	2.798	50,000
2025-03-27	3.070	3.080	3.020	3.080	2.816	78,000
2025-03-26	3.050	3.070	3.040	3.070	2.807	18,000
2025-03-25	3.080	3.080	3.040	3.080	2.816	150,000
2025-03-24	3.030	3.080	3.030	3.080	2.816	114,000
2025-03-21	3.100	3.110	3.020	3.070	2.807	100,000
2025-03-20	3.080	3.100	3.070	3.070	2.807	280,000
2025-03-19	2.990	3.060	2.980	3.060	2.798	207,000
2025-03-18	2.970	3.000	2.960	2.990	2.734	182,971
2025-03-17	2.960	2.990	2.920	2.970	2.716	664,816
2025-03-14	2.890	2.950	2.890	2.940	2.688	634,000
2025-03-13	2.940	2.940	2.900	2.910	2.661	478,300
2025-03-12	2.940	2.980	2.910	2.940	2.688	542,000
2025-03-11	2.940	2.970	2.920	2.940	2.688	422,989
2025-03-10	2.950	2.950	2.920	2.940	2.688	555,000
2025-03-07	2.960	2.970	2.940	2.970	2.716	368,000
2025-03-06	3.000	3.000	2.950	2.990	2.734	116,400
2025-03-05	2.970	2.990	2.960	2.990	2.734	147,004
2025-03-04	2.980	2.990	2.950	2.970	2.716	118,951
2025-03-03	2.980	2.980	2.920	2.980	2.725	333,000
2025-02-28	2.980	2.980	2.950	2.980	2.725	261,000
2025-02-27	2.980	2.980	2.950	2.980	2.725	153,000
2025-02-26	2.980	3.000	2.970	3.000	2.743	431,937
2025-02-25	2.950	2.990	2.950	2.970	2.716	284,000
2025-02-24	2.960	2.960	2.920	2.950	2.697	108,000
2025-02-21	2.930	2.960	2.910	2.960	2.706	303,000
2025-02-20	2.900	2.920	2.900	2.920	2.670	19,000
2025-02-19	2.890	2.920	2.890	2.920	2.670	350,000
2025-02-18	2.930	2.930	2.900	2.900	2.652	289,000
2025-02-17	2.920	2.930	2.900	2.930	2.679	280,000
2025-02-14	2.900	2.900	2.880	2.900	2.652	115,291
2025-02-13	2.930	2.930	2.880	2.900	2.652	216,000
2025-02-12	2.900	2.920	2.900	2.920	2.670	371,000
2025-02-11	2.890	2.900	2.890	2.900	2.652	301,000
2025-02-10	2.890	2.890	2.880	2.890	2.642	91,000
2025-02-07	2.900	2.910	2.880	2.890	2.642	386,000

← NewerPage 7 of 21 · 1,229 trading daysOlder →

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.