Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.500	2.550	2.480	2.480	2.390	21,000
2026-01-23	2.440	2.440	2.440	2.440	2.351	0
2026-01-22	2.360	2.450	2.210	2.440	2.351	31,000
2026-01-21	2.350	2.440	2.350	2.440	2.351	2,000
2026-01-20	2.500	2.500	2.360	2.360	2.274	7,000
2026-01-19	2.500	2.580	2.400	2.400	2.312	32,000
2026-01-16	2.380	2.500	2.310	2.480	2.390	52,512
2026-01-15	2.320	2.400	2.320	2.390	2.303	66,000
2026-01-14	2.330	2.520	2.240	2.320	2.235	44,000
2026-01-13	2.320	2.350	2.300	2.320	2.235	41,000
2026-01-12	2.320	2.320	2.320	2.320	2.235	0
2026-01-09	2.300	2.350	2.200	2.320	2.235	32,000
2026-01-08	2.350	2.350	2.350	2.350	2.264	0
2026-01-07	2.280	2.350	2.280	2.350	2.264	10,000
2026-01-06	2.210	2.280	2.200	2.280	2.197	14,000
2026-01-05	2.200	2.200	2.200	2.200	2.120	0
2026-01-02	2.200	2.200	2.200	2.200	2.120	0
2025-12-31	2.200	2.200	2.200	2.200	2.120	0
2025-12-30	2.200	2.200	2.200	2.200	2.120	0
2025-12-29	2.200	2.200	2.200	2.200	2.120	57,500
2025-12-24	2.200	2.200	2.200	2.200	2.120	46,000
2025-12-23	2.210	2.220	2.210	2.220	2.139	3,025
2025-12-22	2.300	2.300	2.300	2.300	2.216	0
2025-12-19	2.200	2.300	2.200	2.300	2.216	13,155
2025-12-18	2.180	2.190	2.180	2.190	2.110	6,000
2025-12-17	2.200	2.200	2.150	2.180	2.101	9,319
2025-12-16	2.280	2.280	2.280	2.280	2.197	20,000
2025-12-15	2.330	2.330	2.330	2.330	2.245	0
2025-12-12	2.330	2.330	2.330	2.330	2.245	0
2025-12-11	2.330	2.330	2.330	2.330	2.245	10,000
2025-12-10	2.280	2.280	2.280	2.280	2.197	12,000
2025-12-09	2.280	2.280	2.280	2.280	2.197	0
2025-12-08	2.280	2.280	2.280	2.280	2.197	6,000
2025-12-05	2.300	2.300	2.300	2.300	2.216	0
2025-12-04	2.300	2.300	2.300	2.300	2.216	0
2025-12-03	2.310	2.310	2.300	2.300	2.216	22,000
2025-12-02	2.300	2.300	2.300	2.300	2.216	0
2025-12-01	2.300	2.300	2.300	2.300	2.216	0
2025-11-28	2.300	2.300	2.300	2.300	2.216	6,050
2025-11-27	2.400	2.400	2.400	2.400	2.312	0
2025-11-26	2.400	2.400	2.400	2.400	2.312	0
2025-11-25	2.450	2.450	2.400	2.400	2.312	1,000
2025-11-24	2.240	2.420	2.240	2.400	2.312	145,000
2025-11-21	2.240	2.240	2.240	2.240	2.158	0
2025-11-20	2.240	2.240	2.240	2.240	2.158	8,000
2025-11-19	2.200	2.200	2.200	2.200	2.120	14,000
2025-11-18	2.190	2.190	2.180	2.180	2.101	5,000
2025-11-17	2.210	2.220	2.180	2.180	2.101	51,300
2025-11-14	2.240	2.240	2.240	2.240	2.158	0
2025-11-13	2.240	2.240	2.240	2.240	2.158	5,000
2025-11-12	2.280	2.280	2.180	2.200	2.120	50,000
2025-11-11	2.300	2.300	2.300	2.300	2.216	10,000
2025-11-10	2.170	2.210	2.170	2.210	2.129	9,000
2025-11-07	2.200	2.210	2.200	2.210	2.129	46,000
2025-11-06	2.210	2.210	2.200	2.210	2.129	60,000
2025-11-05	2.250	2.250	2.210	2.210	2.129	40,000
2025-11-04	2.300	2.300	2.300	2.300	2.216	0
2025-11-03	2.300	2.300	2.300	2.300	2.216	0
2025-10-31	2.300	2.300	2.300	2.300	2.216	0
2025-10-30	2.350	2.350	2.300	2.300	2.216	67,000

← NewerPage 4 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.