Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.350	2.350	2.300	2.300	2.216	67,000
2025-10-28	2.330	2.330	2.330	2.330	2.245	20,117
2025-10-27	2.360	2.360	2.360	2.360	2.274	23,041
2025-10-24	2.460	2.460	2.460	2.460	2.370	0
2025-10-23	2.370	2.480	2.370	2.470	2.380	68,000
2025-10-22	2.500	2.500	2.400	2.400	2.312	51,000
2025-10-21	2.460	2.460	2.450	2.450	2.361	20,000
2025-10-20	2.450	2.480	2.380	2.460	2.370	63,000
2025-10-17	2.430	2.430	2.360	2.390	2.303	23,620
2025-10-16	2.440	2.490	2.420	2.430	2.341	49,000
2025-10-15	2.280	2.390	2.280	2.380	2.293	181,620
2025-10-14	2.250	2.350	2.250	2.340	2.255	35,000
2025-10-13	2.270	2.270	2.250	2.270	2.187	30,000
2025-10-10	2.250	2.360	2.160	2.360	2.274	178,000
2025-10-09	2.100	2.210	2.100	2.210	2.129	60,000
2025-10-08	2.170	2.190	2.120	2.180	2.101	114,600
2025-10-06	2.140	2.140	2.140	2.140	2.062	0
2025-10-03	2.150	2.150	2.140	2.140	2.062	11,000
2025-10-02	2.180	2.180	2.150	2.150	2.072	8,000
2025-09-30	2.020	2.020	2.020	2.020	1.946	0
2025-09-29	2.020	2.020	2.020	2.020	1.946	0
2025-09-26	2.020	2.020	2.020	2.020	1.946	0
2025-09-25	2.020	2.020	2.020	2.020	1.946	264
2025-09-24	2.020	2.020	2.020	2.020	1.946	5,000
2025-09-23	2.030	2.030	2.020	2.020	1.946	21,000
2025-09-22	2.010	2.010	2.010	2.010	1.937	2,815
2025-09-19	2.090	2.090	2.090	2.090	2.014	9,000
2025-09-18	2.100	2.100	2.000	2.020	1.946	64,000
2025-09-17	2.100	2.100	2.100	2.100	2.023	21,000
2025-09-16	2.100	2.100	2.100	2.100	2.023	0
2025-09-15	2.110	2.110	2.110	2.110	2.033	0
2025-09-12	2.110	2.110	2.110	2.110	2.033	21,000
2025-09-11	2.070	2.100	1.980	2.100	2.023	18,000
2025-09-10	2.050	2.100	2.050	2.100	1.995	28,000
2025-09-09	2.000	2.000	2.000	2.000	1.900	0
2025-09-08	1.960	1.970	1.950	1.970	1.871	18,300
2025-09-05	1.950	1.970	1.950	1.970	1.871	2,000
2025-09-04	1.980	1.980	1.950	1.950	1.852	80,000
2025-09-03	2.000	2.000	2.000	2.000	1.900	20,000
2025-09-02	2.030	2.030	2.000	2.000	1.900	32,318
2025-09-01	2.000	2.000	2.000	2.000	1.900	20,000
2025-08-29	2.050	2.050	2.030	2.030	1.928	20,000
2025-08-28	2.000	2.060	2.000	2.050	1.947	137,000
2025-08-27	2.070	2.090	2.060	2.060	1.957	29,000
2025-08-26	2.060	2.100	2.050	2.090	1.985	40,000
2025-08-25	2.090	2.090	2.090	2.090	1.985	0
2025-08-22	2.090	2.090	2.090	2.090	1.985	20,000
2025-08-21	2.090	2.090	2.090	2.090	1.985	0
2025-08-20	2.090	2.090	2.090	2.090	1.985	0
2025-08-19	2.090	2.090	2.090	2.090	1.985	2,000
2025-08-18	2.040	2.040	2.040	2.040	1.938	0
2025-08-15	2.030	2.030	2.030	2.030	1.928	0
2025-08-14	2.100	2.100	2.000	2.030	1.928	76,625
2025-08-13	2.140	2.140	2.140	2.140	2.033	32,000
2025-08-12	2.060	2.060	2.060	2.060	1.957	0
2025-08-11	2.060	2.060	2.060	2.060	1.957	0
2025-08-08	2.030	2.030	2.030	2.030	1.928	0
2025-08-07	2.030	2.030	2.030	2.030	1.928	10,000
2025-08-06	2.010	2.060	2.010	2.060	1.957	10,815
2025-08-05	2.190	2.190	2.190	2.190	2.080	0

← NewerPage 5 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.