Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.920	2.950	2.890	2.910	2.661	214,000
2025-02-05	2.900	2.920	2.890	2.910	2.661	103,000
2025-02-04	2.910	2.920	2.880	2.910	2.661	82,000
2025-02-03	2.930	2.930	2.870	2.900	2.652	18,000
2025-01-28	2.900	2.930	2.900	2.930	2.679	31,000
2025-01-27	2.930	2.930	2.900	2.900	2.652	6,000
2025-01-24	2.900	2.900	2.900	2.900	2.652	162,000
2025-01-23	2.900	2.900	2.900	2.900	2.652	0
2025-01-22	2.900	2.900	2.880	2.900	2.652	22,000
2025-01-21	2.880	2.930	2.860	2.930	2.679	205,000
2025-01-20	2.910	2.950	2.900	2.900	2.652	81,000
2025-01-17	2.920	2.920	2.880	2.910	2.661	39,000
2025-01-16	2.910	2.980	2.880	2.920	2.670	498,000
2025-01-15	2.910	2.910	2.900	2.900	2.652	126,000
2025-01-14	2.910	2.920	2.900	2.900	2.652	297,000
2025-01-13	2.910	2.910	2.880	2.900	2.652	62,000
2025-01-10	2.920	2.920	2.900	2.900	2.652	40,000
2025-01-09	2.910	2.920	2.900	2.900	2.652	200,000
2025-01-08	2.900	2.910	2.900	2.900	2.652	217,187
2025-01-07	2.880	2.900	2.880	2.900	2.652	128,394
2025-01-06	2.950	3.000	2.900	2.950	2.697	49,155
2025-01-03	2.890	2.940	2.890	2.940	2.688	25,000
2025-01-02	2.900	2.940	2.870	2.940	2.688	33,000
2024-12-31	2.940	2.940	2.900	2.930	2.679	12,000
2024-12-30	2.940	2.950	2.900	2.940	2.688	97,000
2024-12-27	2.890	2.890	2.890	2.890	2.642	0
2024-12-24	2.860	2.890	2.860	2.890	2.642	120,000
2024-12-23	2.940	2.940	2.860	2.860	2.615	72,930
2024-12-20	2.890	2.890	2.840	2.890	2.642	29,000
2024-12-19	2.890	2.890	2.840	2.890	2.642	70,000
2024-12-18	2.900	2.900	2.860	2.890	2.642	20,000
2024-12-17	2.890	2.900	2.850	2.900	2.652	30,000
2024-12-16	2.900	2.900	2.860	2.900	2.652	5,000
2024-12-13	2.910	2.910	2.850	2.910	2.661	64,000
2024-12-12	2.860	2.910	2.860	2.910	2.661	56,000
2024-12-11	2.880	2.940	2.880	2.920	2.670	606,186
2024-12-10	3.000	3.000	2.970	3.000	2.633	458,333
2024-12-09	2.930	2.980	2.930	2.970	2.607	157,000
2024-12-06	2.930	2.960	2.920	2.960	2.598	260,000
2024-12-05	2.950	2.950	2.930	2.940	2.581	89,200
2024-12-04	2.990	2.990	2.900	2.950	2.589	237,480
2024-12-03	2.950	3.020	2.950	3.020	2.651	250,000
2024-12-02	2.970	2.970	2.940	2.950	2.589	129,000
2024-11-29	2.950	3.000	2.950	2.970	2.607	305,000
2024-11-28	2.910	2.940	2.910	2.940	2.581	36,000
2024-11-27	2.860	2.910	2.810	2.910	2.554	14,303
2024-11-26	2.950	2.950	2.940	2.940	2.581	45,000
2024-11-25	2.970	2.990	2.920	2.950	2.589	188,000
2024-11-22	3.000	3.000	2.970	2.970	2.607	22,000
2024-11-21	2.960	3.010	2.960	3.000	2.633	29,000
2024-11-20	3.040	3.040	2.970	2.980	2.616	15,000
2024-11-19	2.950	3.070	2.950	3.040	2.668	130,000
2024-11-18	2.980	2.980	2.930	2.950	2.589	6,000
2024-11-15	2.940	2.980	2.930	2.980	2.616	29,000
2024-11-14	2.960	2.960	2.960	2.960	2.598	0
2024-11-13	2.980	2.990	2.960	2.960	2.598	123,000
2024-11-12	2.990	3.020	2.980	2.990	2.624	51,000
2024-11-11	3.030	3.030	2.990	2.990	2.624	253,000
2024-11-08	3.100	3.100	3.030	3.030	2.660	37,000
2024-11-07	3.120	3.120	3.040	3.050	2.677	79,000

← NewerPage 8 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.