Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.000	2.200	2.000	2.190	2.080	21,000
2025-08-01	2.010	2.010	2.000	2.000	1.900	10,000
2025-07-31	2.040	2.040	2.040	2.040	1.938	15,000
2025-07-30	2.120	2.120	2.100	2.100	1.995	11,000
2025-07-29	2.120	2.120	2.120	2.120	2.014	0
2025-07-28	2.100	2.120	2.100	2.120	2.014	42,000
2025-07-25	2.050	2.090	2.050	2.090	1.985	84,000
2025-07-24	2.040	2.050	2.040	2.050	1.947	47,000
2025-07-23	1.930	2.010	1.930	2.000	1.900	141,400
2025-07-22	1.840	1.860	1.830	1.860	1.767	11,000
2025-07-21	1.870	1.870	1.850	1.870	1.776	53,000
2025-07-18	1.910	1.920	1.910	1.920	1.824	26,000
2025-07-17	1.960	1.960	1.890	1.890	1.795	20,000
2025-07-16	1.930	1.930	1.930	1.930	1.833	0
2025-07-15	1.930	1.930	1.930	1.930	1.833	0
2025-07-14	1.930	1.930	1.930	1.930	1.833	75,000
2025-07-11	1.890	1.900	1.890	1.900	1.805	40,000
2025-07-10	1.850	1.890	1.840	1.890	1.795	14,658
2025-07-09	1.920	1.990	1.880	1.880	1.786	120,000
2025-07-08	1.890	1.890	1.890	1.890	1.795	0
2025-07-07	1.890	1.890	1.890	1.890	1.795	0
2025-07-04	1.890	1.890	1.890	1.890	1.795	0
2025-07-03	1.890	1.890	1.890	1.890	1.795	2,000
2025-07-02	1.880	1.890	1.880	1.890	1.795	14,000
2025-06-30	1.830	1.850	1.830	1.850	1.757	20,300
2025-06-27	1.800	1.800	1.800	1.800	1.710	6,000
2025-06-26	1.830	1.830	1.830	1.830	1.738	0
2025-06-25	1.820	1.830	1.820	1.830	1.738	22,000
2025-06-24	1.800	1.800	1.800	1.800	1.710	16,000
2025-06-23	1.800	1.800	1.800	1.800	1.710	20,000
2025-06-20	1.720	1.730	1.720	1.730	1.643	31,000
2025-06-19	1.740	1.740	1.730	1.730	1.643	8,000
2025-06-18	1.760	1.760	1.760	1.760	1.672	0
2025-06-17	1.760	1.760	1.760	1.760	1.672	14,000
2025-06-16	1.800	1.830	1.800	1.830	1.738	14,000
2025-06-13	1.770	1.770	1.770	1.770	1.681	0
2025-06-12	1.880	1.880	1.760	1.760	1.672	2,000
2025-06-11	1.790	1.790	1.790	1.790	1.700	0
2025-06-10	1.790	1.790	1.790	1.790	1.700	0
2025-06-09	1.790	1.790	1.790	1.790	1.700	0
2025-06-06	1.790	1.790	1.790	1.790	1.700	18,840
2025-06-05	1.800	1.800	1.800	1.800	1.710	0
2025-06-04	1.790	1.790	1.790	1.790	1.700	1,000
2025-06-03	1.780	1.780	1.780	1.780	1.691	25,000
2025-06-02	1.730	1.730	1.730	1.730	1.643	0
2025-05-30	1.700	1.730	1.610	1.730	1.643	46,500
2025-05-29	1.710	1.710	1.710	1.710	1.624	0
2025-05-28	1.710	1.710	1.710	1.710	1.624	0
2025-05-27	1.710	1.710	1.710	1.710	1.624	1,000
2025-05-26	1.710	1.710	1.710	1.710	1.624	0
2025-05-23	1.710	1.710	1.710	1.710	1.624	0
2025-05-22	1.710	1.710	1.710	1.710	1.624	0
2025-05-21	1.710	1.710	1.710	1.710	1.624	12,000
2025-05-20	1.750	1.750	1.710	1.710	1.577	3,000
2025-05-19	1.750	1.750	1.710	1.710	1.577	3,000
2025-05-16	1.750	1.750	1.750	1.750	1.614	0
2025-05-15	1.760	1.760	1.730	1.750	1.614	93,000
2025-05-14	1.720	1.760	1.720	1.760	1.623	41,000
2025-05-13	1.760	1.760	1.760	1.760	1.623	0
2025-05-12	1.760	1.760	1.760	1.760	1.623	0

← NewerPage 6 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.