Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.270	2.270	2.270	2.270	2.187	0
2026-04-27	2.300	2.300	2.210	2.270	2.187	2,000
2026-04-24	2.300	2.300	2.300	2.300	2.216	0
2026-04-23	2.300	2.300	2.300	2.300	2.216	0
2026-04-22	2.320	2.320	2.320	2.320	2.235	0
2026-04-21	2.340	2.340	2.340	2.340	2.255	7,000
2026-04-20	2.310	2.350	2.310	2.310	2.226	15,000
2026-04-17	2.230	2.230	2.230	2.230	2.149	4,000
2026-04-16	2.270	2.320	2.270	2.300	2.216	70,000
2026-04-15	2.250	2.250	2.210	2.210	2.129	54,000
2026-04-14	2.260	2.260	2.260	2.260	2.178	0
2026-04-13	2.260	2.260	2.260	2.260	2.178	2,302
2026-04-10	2.320	2.400	2.320	2.370	2.284	35,000
2026-04-09	2.280	2.280	2.280	2.280	2.197	18,000
2026-04-08	2.200	2.230	2.170	2.230	2.149	28,000
2026-04-02	2.180	2.200	2.150	2.200	2.120	34,000
2026-04-01	2.220	2.270	2.220	2.230	2.149	10,000
2026-03-31	2.180	2.180	2.180	2.180	2.101	0
2026-03-30	2.260	2.260	2.180	2.180	2.101	39,302
2026-03-27	2.200	2.270	2.200	2.270	2.187	24,000
2026-03-26	2.230	2.230	2.230	2.230	2.149	0
2026-03-25	2.230	2.230	2.230	2.230	2.149	0
2026-03-24	2.210	2.230	2.190	2.230	2.149	29,000
2026-03-23	2.230	2.230	2.230	2.230	2.149	27,000
2026-03-20	2.220	2.230	2.210	2.230	2.149	19,663
2026-03-19	2.220	2.220	2.220	2.220	2.139	0
2026-03-18	2.280	2.280	2.210	2.220	2.139	21,000
2026-03-17	2.280	2.280	2.280	2.280	2.197	0
2026-03-16	2.290	2.290	2.250	2.280	2.197	46,000
2026-03-13	2.290	2.290	2.290	2.290	2.207	1,000
2026-03-12	2.300	2.300	2.300	2.300	2.216	1,000
2026-03-11	2.260	2.350	2.260	2.350	2.264	4,210
2026-03-10	2.310	2.310	2.300	2.300	2.216	8,000
2026-03-09	2.350	2.350	2.350	2.350	2.264	0
2026-03-06	2.360	2.360	2.350	2.350	2.264	25,000
2026-03-05	2.350	2.350	2.350	2.350	2.264	2,000
2026-03-04	2.350	2.350	2.290	2.310	2.226	35,000
2026-03-03	2.410	2.410	2.410	2.410	2.322	0
2026-03-02	2.370	2.410	2.360	2.410	2.322	25,000
2026-02-27	2.440	2.450	2.440	2.450	2.361	46,000
2026-02-26	2.350	2.450	2.350	2.440	2.351	31,000
2026-02-25	2.350	2.440	2.350	2.420	2.332	43,000
2026-02-24	2.320	2.320	2.320	2.320	2.235	63,800
2026-02-23	2.320	2.500	2.310	2.370	2.284	43,000
2026-02-20	2.330	2.330	2.320	2.320	2.235	15,000
2026-02-16	2.330	2.330	2.330	2.330	2.245	0
2026-02-13	2.330	2.330	2.330	2.330	2.245	0
2026-02-12	2.370	2.370	2.330	2.330	2.245	147,515
2026-02-11	2.310	2.370	2.310	2.370	2.284	29,542
2026-02-10	2.350	2.380	2.350	2.380	2.293	26,200
2026-02-09	2.380	2.380	2.380	2.380	2.293	0
2026-02-06	2.380	2.380	2.380	2.380	2.293	0
2026-02-05	2.390	2.390	2.390	2.390	2.303	0
2026-02-04	2.390	2.390	2.390	2.390	2.303	10,000
2026-02-03	2.300	2.300	2.300	2.300	2.216	5,000
2026-02-02	2.360	2.360	2.300	2.300	2.216	52,000
2026-01-30	2.380	2.450	2.300	2.440	2.351	29,000
2026-01-29	2.480	2.480	2.400	2.400	2.312	43,000
2026-01-28	2.400	2.460	2.400	2.400	2.312	22,000
2026-01-27	2.480	2.480	2.470	2.470	2.380	2,000

← NewerPage 3 of 5 · 246 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.