Tai Cheung Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.110 | 3.120 | 3.110 | 3.110 | 2.730 | 20,000 |
| 2024-11-05 | 3.070 | 3.090 | 3.030 | 3.040 | 2.668 | 100,000 |
| 2024-11-04 | 3.030 | 3.040 | 3.000 | 3.030 | 2.660 | 250,979 |
| 2024-11-01 | 3.040 | 3.040 | 3.030 | 3.040 | 2.668 | 161,000 |
| 2024-10-31 | 3.040 | 3.040 | 3.040 | 3.040 | 2.668 | 0 |
| 2024-10-30 | 3.070 | 3.090 | 3.040 | 3.040 | 2.668 | 5,000 |
| 2024-10-29 | 3.080 | 3.080 | 3.030 | 3.040 | 2.668 | 50,000 |
| 2024-10-28 | 3.080 | 3.080 | 3.080 | 3.080 | 2.703 | 0 |
| 2024-10-25 | 3.080 | 3.080 | 3.080 | 3.080 | 2.703 | 6,000 |
| 2024-10-24 | 3.050 | 3.090 | 3.030 | 3.090 | 2.712 | 78,000 |
| 2024-10-23 | 3.090 | 3.100 | 3.050 | 3.100 | 2.721 | 52,000 |
| 2024-10-22 | 3.040 | 3.100 | 3.030 | 3.100 | 2.721 | 12,000 |
| 2024-10-21 | 3.050 | 3.100 | 3.030 | 3.100 | 2.721 | 40,390 |
| 2024-10-18 | 3.050 | 3.100 | 3.020 | 3.090 | 2.712 | 340,001 |
| 2024-10-17 | 3.080 | 3.080 | 3.030 | 3.070 | 2.695 | 32,000 |
| 2024-10-16 | 3.050 | 3.070 | 3.030 | 3.070 | 2.695 | 36,000 |
| 2024-10-15 | 3.060 | 3.060 | 3.000 | 3.010 | 2.642 | 271,000 |
| 2024-10-14 | 3.100 | 3.100 | 3.050 | 3.080 | 2.703 | 52,000 |
| 2024-10-10 | 3.100 | 3.120 | 3.050 | 3.100 | 2.721 | 257,200 |
| 2024-10-09 | 3.100 | 3.100 | 3.070 | 3.100 | 2.721 | 394,000 |
| 2024-10-08 | 3.200 | 3.200 | 3.100 | 3.100 | 2.721 | 830,937 |
| 2024-10-07 | 3.180 | 3.230 | 3.120 | 3.230 | 2.835 | 898,050 |
| 2024-10-04 | 3.160 | 3.170 | 3.100 | 3.170 | 2.782 | 270,993 |
| 2024-10-03 | 3.170 | 3.170 | 3.130 | 3.160 | 2.774 | 241,000 |
| 2024-10-02 | 3.120 | 3.190 | 3.100 | 3.180 | 2.791 | 620,000 |
| 2024-09-30 | 3.110 | 3.120 | 3.050 | 3.120 | 2.739 | 164,847 |
| 2024-09-27 | 3.060 | 3.120 | 3.050 | 3.110 | 2.730 | 108,996 |
| 2024-09-26 | 3.030 | 3.180 | 3.030 | 3.090 | 2.712 | 217,965 |
| 2024-09-25 | 3.040 | 3.040 | 2.990 | 3.020 | 2.651 | 13,484 |
| 2024-09-24 | 3.000 | 3.000 | 2.970 | 3.000 | 2.633 | 17,000 |
| 2024-09-23 | 3.000 | 3.000 | 2.980 | 3.000 | 2.633 | 24,000 |
| 2024-09-20 | 2.970 | 3.000 | 2.970 | 3.000 | 2.633 | 36,000 |
| 2024-09-19 | 3.040 | 3.040 | 2.860 | 2.970 | 2.607 | 437,433 |
| 2024-09-17 | 3.040 | 3.040 | 3.020 | 3.030 | 2.660 | 14,000 |
| 2024-09-16 | 2.990 | 3.010 | 2.990 | 3.010 | 2.642 | 29,993 |
| 2024-09-13 | 3.020 | 3.020 | 3.020 | 3.020 | 2.651 | 0 |
| 2024-09-12 | 3.000 | 3.020 | 2.970 | 3.020 | 2.651 | 12,000 |
| 2024-09-11 | 3.050 | 3.050 | 2.970 | 3.010 | 2.642 | 14,000 |
| 2024-09-10 | 3.000 | 3.030 | 3.000 | 3.030 | 2.660 | 29,000 |
| 2024-09-09 | 3.030 | 3.030 | 2.970 | 3.000 | 2.633 | 92,000 |
| 2024-09-05 | 3.030 | 3.050 | 2.930 | 3.050 | 2.677 | 52,000 |
| 2024-09-04 | 3.020 | 3.020 | 3.020 | 3.020 | 2.651 | 0 |
| 2024-09-03 | 3.020 | 3.030 | 3.010 | 3.030 | 2.660 | 42,000 |
| 2024-09-02 | 3.130 | 3.160 | 3.080 | 3.130 | 2.642 | 106,989 |
| 2024-08-30 | 3.130 | 3.130 | 3.130 | 3.130 | 2.642 | 5,000 |
| 2024-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.617 | 5,000 |
| 2024-08-28 | 3.100 | 3.150 | 3.100 | 3.150 | 2.659 | 4,000 |
| 2024-08-27 | 3.030 | 3.150 | 3.030 | 3.120 | 2.634 | 134,000 |
| 2024-08-26 | 3.090 | 3.090 | 3.060 | 3.060 | 2.583 | 66,000 |
| 2024-08-23 | 3.040 | 3.090 | 3.040 | 3.090 | 2.608 | 32,000 |
| 2024-08-22 | 3.070 | 3.070 | 3.070 | 3.070 | 2.591 | 0 |
| 2024-08-21 | 3.080 | 3.080 | 3.040 | 3.080 | 2.600 | 11,000 |
| 2024-08-20 | 3.050 | 3.080 | 3.050 | 3.080 | 2.600 | 15,000 |
| 2024-08-19 | 3.070 | 3.100 | 3.050 | 3.100 | 2.617 | 27,000 |
| 2024-08-16 | 3.070 | 3.110 | 3.060 | 3.110 | 2.625 | 83,000 |
| 2024-08-15 | 3.060 | 3.060 | 3.060 | 3.060 | 2.583 | 70,000 |
| 2024-08-14 | 3.090 | 3.090 | 3.010 | 3.050 | 2.574 | 624,426 |
| 2024-08-13 | 3.250 | 3.250 | 3.090 | 3.100 | 2.617 | 142,000 |
| 2024-08-12 | 3.100 | 3.110 | 3.090 | 3.100 | 2.617 | 111,000 |
| 2024-08-09 | 3.100 | 3.110 | 3.090 | 3.100 | 2.617 | 282,000 |
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.