Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.970	1.970	1.970	1.970	1.939	0
2026-07-24	1.970	1.970	1.970	1.970	1.939	0
2026-07-23	1.980	2.000	1.950	1.970	1.939	71,000
2026-07-22	2.180	2.180	2.180	2.180	2.146	0
2026-07-21	2.180	2.180	2.180	2.180	2.146	0
2026-07-20	2.180	2.180	2.180	2.180	2.146	0
2026-07-17	2.180	2.180	2.180	2.180	2.146	0
2026-07-16	1.920	2.190	1.880	2.180	2.146	52,000
2026-07-15	2.180	2.180	2.180	2.180	2.146	0
2026-07-14	2.180	2.180	2.180	2.180	2.146	0
2026-07-13	2.190	2.190	2.190	2.190	2.156	10,000
2026-07-10	2.010	2.240	2.010	2.050	2.018	49,000
2026-07-09	1.930	1.930	1.930	1.930	1.900	0
2026-07-08	2.030	2.210	1.870	1.900	1.870	36,000
2026-07-07	2.020	2.020	2.020	2.020	1.988	0
2026-07-06	2.020	2.020	2.020	2.020	1.988	0
2026-07-03	2.040	2.040	2.020	2.020	1.988	2,000
2026-07-02	1.910	1.910	1.910	1.910	1.880	4,000
2026-06-30	1.960	1.960	1.950	1.960	1.929	150,000
2026-06-29	1.960	1.960	1.960	1.960	1.929	0
2026-06-26	1.960	1.960	1.960	1.960	1.929	0
2026-06-25	1.960	1.960	1.960	1.960	1.929	0
2026-06-24	1.960	1.960	1.960	1.960	1.929	0
2026-06-23	1.960	1.960	1.960	1.960	1.929	0
2026-06-22	1.960	1.960	1.960	1.960	1.929	0
2026-06-18	1.960	1.960	1.960	1.960	1.929	10,000
2026-06-17	1.980	1.980	1.980	1.980	1.949	0
2026-06-16	2.000	2.000	1.910	1.980	1.949	40,500
2026-06-15	2.120	2.120	2.120	2.120	2.087	0
2026-06-12	2.120	2.120	2.120	2.120	2.087	0
2026-06-11	2.120	2.120	2.120	2.120	2.087	0
2026-06-10	2.120	2.120	2.120	2.120	2.087	0
2026-06-09	2.120	2.120	2.120	2.120	2.087	0
2026-06-08	2.120	2.120	2.120	2.120	2.087	500
2026-06-05	2.120	2.120	2.120	2.120	2.087	0
2026-06-04	2.120	2.120	2.120	2.120	2.087	0
2026-06-03	2.120	2.120	2.120	2.120	2.087	0
2026-06-02	2.120	2.120	2.120	2.120	2.087	0
2026-06-01	2.120	2.120	2.120	2.120	2.087	0
2026-05-29	2.120	2.120	2.120	2.120	2.087	0
2026-05-28	2.160	2.160	2.100	2.120	2.087	4,000
2026-05-27	2.340	2.340	2.160	2.180	2.146	44,000
2026-05-26	2.360	2.360	2.360	2.360	2.274	0
2026-05-22	2.380	2.380	2.380	2.380	2.293	235
2026-05-21	2.200	2.400	2.200	2.400	2.312	3,548
2026-05-20	2.230	2.230	2.230	2.230	2.149	0
2026-05-19	2.230	2.230	2.230	2.230	2.149	0
2026-05-18	2.230	2.230	2.230	2.230	2.149	0
2026-05-15	2.230	2.230	2.230	2.230	2.149	0
2026-05-14	2.230	2.230	2.230	2.230	2.149	0
2026-05-13	2.230	2.230	2.230	2.230	2.149	24,000
2026-05-12	2.240	2.240	2.240	2.240	2.158	17,000
2026-05-11	2.240	2.240	2.240	2.240	2.158	0
2026-05-08	2.240	2.240	2.240	2.240	2.158	0
2026-05-07	2.240	2.240	2.240	2.240	2.158	0
2026-05-06	2.230	2.240	2.230	2.240	2.158	10,000
2026-05-05	2.310	2.310	2.200	2.240	2.158	4,000
2026-05-04	2.350	2.350	2.330	2.330	2.245	7,000
2026-04-30	2.260	2.260	2.260	2.260	2.178	0
2026-04-29	2.270	2.300	2.220	2.260	2.178	93,000

← NewerPage 2 of 21 · 1,229 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.