Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.650	1.680	1.650	1.650	1.521	26,000
2025-02-06	1.720	1.720	1.720	1.720	1.586	0
2025-02-05	1.720	1.720	1.720	1.720	1.586	0
2025-02-04	1.720	1.720	1.720	1.720	1.586	1,000
2025-02-03	1.680	1.720	1.680	1.720	1.586	30,000
2025-01-28	1.720	1.720	1.720	1.720	1.586	0
2025-01-27	1.720	1.720	1.720	1.720	1.586	7,000
2025-01-24	1.720	1.720	1.720	1.720	1.586	30,000
2025-01-23	1.740	1.740	1.740	1.740	1.604	6,000
2025-01-22	1.820	1.820	1.720	1.730	1.595	15,000
2025-01-21	1.870	1.870	1.800	1.810	1.669	7,000
2025-01-20	1.840	1.980	1.840	1.880	1.733	71,250
2025-01-17	1.730	1.790	1.730	1.750	1.614	29,000
2025-01-16	1.790	1.800	1.720	1.720	1.586	17,000
2025-01-15	1.690	1.800	1.690	1.800	1.660	2,000
2025-01-14	1.660	1.660	1.600	1.600	1.475	60,000
2025-01-13	1.650	1.650	1.650	1.650	1.521	0
2025-01-10	1.650	1.650	1.650	1.650	1.521	0
2025-01-09	1.650	1.650	1.650	1.650	1.521	0
2025-01-08	1.650	1.650	1.650	1.650	1.521	0
2025-01-07	1.680	1.680	1.650	1.650	1.521	83,000
2025-01-06	1.720	1.720	1.720	1.720	1.586	0
2025-01-03	1.710	1.720	1.690	1.720	1.586	72,000
2025-01-02	1.720	1.720	1.700	1.710	1.577	9,000
2024-12-31	1.790	1.790	1.790	1.790	1.650	0
2024-12-30	1.790	1.790	1.790	1.790	1.650	1,000
2024-12-27	1.730	1.730	1.730	1.730	1.595	0
2024-12-24	1.720	1.730	1.710	1.730	1.595	64,000
2024-12-23	1.730	1.730	1.720	1.720	1.586	3,372
2024-12-20	1.760	1.760	1.760	1.760	1.623	0
2024-12-19	1.760	1.760	1.760	1.760	1.623	85,000
2024-12-18	1.800	1.800	1.800	1.800	1.660	0
2024-12-17	1.800	1.800	1.800	1.800	1.660	0
2024-12-16	1.800	1.800	1.800	1.800	1.660	20,000
2024-12-13	1.810	1.810	1.810	1.810	1.669	0
2024-12-12	1.810	1.810	1.810	1.810	1.669	20,000
2024-12-11	1.800	1.800	1.800	1.800	1.660	22,000
2024-12-10	1.820	1.840	1.710	1.840	1.697	23,000
2024-12-09	1.810	1.880	1.810	1.880	1.733	16,500
2024-12-06	1.850	1.850	1.850	1.850	1.706	9,941
2024-12-05	1.850	1.850	1.850	1.850	1.706	0
2024-12-04	1.850	1.850	1.850	1.850	1.706	0
2024-12-03	1.910	1.920	1.850	1.850	1.706	32,500
2024-12-02	1.870	1.870	1.870	1.870	1.724	0
2024-11-29	1.870	1.870	1.870	1.870	1.724	0
2024-11-28	1.800	1.850	1.800	1.850	1.706	24,000
2024-11-27	1.820	1.820	1.820	1.820	1.678	0
2024-11-26	1.820	1.820	1.820	1.820	1.678	0
2024-11-25	1.810	1.820	1.810	1.820	1.678	2,015
2024-11-22	1.860	1.860	1.860	1.860	1.715	0
2024-11-21	1.860	1.860	1.860	1.860	1.715	0
2024-11-20	1.860	1.860	1.860	1.860	1.715	0
2024-11-19	1.850	1.860	1.850	1.860	1.715	12,000
2024-11-18	1.800	1.850	1.800	1.850	1.706	9,773
2024-11-15	1.930	1.930	1.850	1.860	1.715	20,000
2024-11-14	1.820	1.830	1.820	1.830	1.687	1,000
2024-11-13	1.950	1.950	1.830	1.850	1.706	153,000
2024-11-12	2.000	2.000	1.960	1.970	1.816	21,000
2024-11-11	2.020	2.030	2.020	2.030	1.872	24,000
2024-11-08	2.030	2.030	2.030	2.030	1.872	6,000

← NewerPage 8 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.