Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.120	2.120	2.120	2.120	1.868	20,000
2024-05-13	2.120	2.120	2.120	2.120	1.868	19,000
2024-05-10	2.010	2.120	2.000	2.120	1.868	84,100
2024-05-09	2.100	2.100	2.100	2.100	1.850	30,000
2024-05-08	2.100	2.100	2.100	2.100	1.850	37,000
2024-05-07	2.100	2.100	2.100	2.100	1.850	30,000
2024-05-06	2.100	2.100	2.090	2.090	1.841	63,000
2024-05-03	2.090	2.100	2.090	2.090	1.841	85,000
2024-05-02	1.990	2.000	1.960	2.000	1.762	41,225
2024-04-30	2.000	2.020	1.950	2.020	1.780	66,000
2024-04-29	2.030	2.100	2.030	2.060	1.815	165,000
2024-04-26	2.000	2.000	2.000	2.000	1.762	131,000
2024-04-25	1.990	1.990	1.990	1.990	1.753	9,000
2024-04-24	2.000	2.000	2.000	2.000	1.762	2,995
2024-04-23	2.000	2.000	2.000	2.000	1.762	163,000
2024-04-22	2.000	2.000	2.000	2.000	1.762	0
2024-04-19	2.000	2.000	2.000	2.000	1.762	0
2024-04-18	2.000	2.000	2.000	2.000	1.762	0
2024-04-17	2.000	2.000	2.000	2.000	1.762	50,000
2024-04-16	2.010	2.010	2.010	2.010	1.771	0
2024-04-15	2.010	2.010	2.010	2.010	1.771	0
2024-04-12	2.020	2.020	1.950	2.010	1.771	51,093
2024-04-11	1.980	1.990	1.960	1.990	1.753	30,000
2024-04-10	1.990	2.040	1.960	1.970	1.735	127,000
2024-04-09	1.980	1.990	1.980	1.990	1.753	49,000
2024-04-08	2.000	2.000	2.000	2.000	1.762	23,000
2024-04-05	2.000	2.030	1.960	2.030	1.788	59,000
2024-04-03	2.090	2.100	2.000	2.040	1.797	53,500
2024-04-02	2.050	2.060	2.020	2.020	1.780	81,000
2024-03-28	2.050	2.050	2.050	2.050	1.806	48,000
2024-03-27	2.100	2.100	2.040	2.050	1.806	351,000
2024-03-26	2.160	2.160	2.100	2.100	1.850	55,000
2024-03-25	2.190	2.190	2.190	2.190	1.929	0
2024-03-22	2.210	2.210	2.190	2.190	1.929	25,000
2024-03-21	2.120	2.460	2.120	2.380	2.097	22,000
2024-03-20	2.270	2.270	2.270	2.270	2.000	2,000
2024-03-19	2.140	2.150	2.140	2.150	1.894	2,168
2024-03-18	2.160	2.200	2.140	2.150	1.894	46,000
2024-03-15	2.200	2.200	2.200	2.200	1.938	0
2024-03-14	2.200	2.200	2.200	2.200	1.938	18,000
2024-03-13	2.240	2.240	2.240	2.240	1.973	33,000
2024-03-12	2.120	2.270	2.120	2.270	2.000	64,117
2024-03-11	2.200	2.200	2.200	2.200	1.938	0
2024-03-08	2.200	2.200	2.200	2.200	1.938	2,000
2024-03-07	2.200	2.280	2.200	2.200	1.938	41,000
2024-03-06	2.250	2.250	2.250	2.250	1.982	0
2024-03-05	2.260	2.260	2.220	2.250	1.982	11,000
2024-03-04	2.300	2.300	2.260	2.260	1.991	34,000
2024-03-01	2.250	2.470	2.250	2.470	2.176	9,000
2024-02-29	2.210	2.270	2.210	2.270	2.000	15,000
2024-02-28	2.420	2.420	2.420	2.420	2.132	0
2024-02-27	2.420	2.420	2.420	2.420	2.132	0
2024-02-26	2.420	2.420	2.420	2.420	2.132	0
2024-02-23	2.350	2.420	2.350	2.420	2.132	6,000
2024-02-22	2.270	2.340	2.270	2.340	2.061	4,000
2024-02-21	2.260	2.330	2.260	2.330	2.053	6,000
2024-02-20	2.200	2.250	2.200	2.250	1.982	6,000
2024-02-19	2.200	2.200	2.200	2.200	1.938	35,000
2024-02-16	2.250	2.250	2.250	2.250	1.982	7,000
2024-02-15	2.250	2.270	2.230	2.270	2.000	43,000

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0300 HKD
2026-05-27	0.0500 HKD
2025-09-11	0.0300 HKD
2025-05-21	0.0500 HKD
2024-09-10	0.0400 HKD
2024-05-28	0.0600 HKD
2023-09-12	0.0600 HKD
2023-05-24	0.0600 HKD
2022-09-06	0.1400 HKD
2022-06-02	0.1200 HKD
2021-09-07	0.1000 HKD
2021-05-26	0.1200 HKD
2020-09-07	0.1000 HKD
2020-05-27	0.1200 HKD
2019-09-09	0.1000 HKD
2019-05-28	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.