Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.040	2.040	2.040	2.040	1.881	0
2024-11-06	2.040	2.040	2.040	2.040	1.881	0
2024-11-05	2.040	2.040	2.040	2.040	1.881	8,000
2024-11-04	2.040	2.040	2.040	2.040	1.881	4,300
2024-11-01	2.060	2.060	2.040	2.050	1.890	22,637
2024-10-31	2.040	2.100	2.000	2.100	1.936	18,700
2024-10-30	2.050	2.060	2.050	2.060	1.899	26,000
2024-10-29	2.130	2.130	2.130	2.130	1.964	0
2024-10-28	2.130	2.130	2.130	2.130	1.964	0
2024-10-25	2.130	2.130	2.130	2.130	1.964	227
2024-10-24	2.130	2.130	2.130	2.130	1.964	0
2024-10-23	2.130	2.130	2.130	2.130	1.964	330
2024-10-22	2.140	2.140	2.140	2.140	1.973	0
2024-10-21	2.140	2.140	2.140	2.140	1.973	0
2024-10-18	2.100	2.150	2.100	2.140	1.973	14,001
2024-10-17	2.050	2.050	2.050	2.050	1.890	10,000
2024-10-16	2.110	2.110	2.110	2.110	1.945	0
2024-10-15	2.020	2.140	2.010	2.110	1.945	30,000
2024-10-14	2.060	2.060	2.050	2.050	1.890	20,000
2024-10-10	2.250	2.250	2.070	2.070	1.909	18,000
2024-10-09	2.200	2.200	2.200	2.200	2.028	0
2024-10-08	2.100	2.200	2.100	2.200	2.028	31,000
2024-10-07	2.210	2.300	2.150	2.150	1.982	100,812
2024-10-04	2.050	2.060	2.050	2.060	1.899	12,000
2024-10-03	2.130	2.130	2.130	2.130	1.964	10,000
2024-10-02	2.130	2.130	2.130	2.130	1.964	0
2024-09-30	2.140	2.140	2.130	2.130	1.964	2,000
2024-09-27	2.030	2.100	2.010	2.030	1.872	41,529
2024-09-26	2.020	2.020	2.020	2.020	1.862	0
2024-09-25	2.030	2.030	2.020	2.020	1.862	14,000
2024-09-24	2.060	2.060	2.060	2.060	1.899	0
2024-09-23	2.100	2.100	2.060	2.060	1.899	1,000
2024-09-20	2.060	2.060	2.050	2.050	1.890	8,000
2024-09-19	2.010	2.010	2.010	2.010	1.853	1,815
2024-09-17	2.100	2.100	2.090	2.090	1.927	1,000
2024-09-16	2.030	2.030	1.980	2.020	1.862	8,000
2024-09-13	2.020	2.030	2.020	2.020	1.862	48,000
2024-09-12	2.050	2.050	2.050	2.050	1.890	0
2024-09-11	2.050	2.050	2.050	2.050	1.890	2,000
2024-09-10	2.060	2.060	2.060	2.060	1.899	0
2024-09-09	2.100	2.100	2.100	2.100	1.899	0
2024-09-05	2.110	2.110	2.040	2.110	1.908	2,000
2024-09-04	2.110	2.110	2.100	2.100	1.899	2,000
2024-09-03	2.190	2.190	2.190	2.190	1.981	0
2024-09-02	2.090	2.190	2.090	2.190	1.981	12,000
2024-08-30	2.070	2.100	2.070	2.100	1.899	3,000
2024-08-29	2.110	2.110	2.110	2.110	1.908	0
2024-08-28	2.100	2.110	2.080	2.110	1.908	11,000
2024-08-27	2.200	2.200	2.190	2.190	1.981	6,000
2024-08-26	2.160	2.160	2.160	2.160	1.954	0
2024-08-23	2.160	2.160	2.160	2.160	1.954	18,000
2024-08-22	2.160	2.160	2.160	2.160	1.954	0
2024-08-21	2.120	2.160	2.120	2.160	1.954	13,000
2024-08-20	2.110	2.130	2.060	2.130	1.926	16,400
2024-08-19	2.190	2.190	2.190	2.190	1.981	0
2024-08-16	2.100	2.190	2.100	2.190	1.981	3,720
2024-08-15	2.090	2.180	2.090	2.180	1.972	5,079
2024-08-14	2.180	2.180	2.180	2.180	1.972	440
2024-08-13	2.180	2.180	2.180	2.180	1.972	0
2024-08-12	2.180	2.180	2.180	2.180	1.972	0

← NewerPage 9 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.