Tak Lee Machinery Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.295	0.295	0.295	0.295	0.295	0
2026-04-24	0.290	0.295	0.290	0.295	0.295	40,000
2026-04-23	0.295	0.295	0.295	0.295	0.295	0
2026-04-22	0.295	0.295	0.295	0.295	0.295	0
2026-04-21	0.295	0.295	0.295	0.295	0.295	80,000
2026-04-20	0.300	0.300	0.295	0.295	0.295	20,000
2026-04-17	0.295	0.295	0.290	0.295	0.295	140,000
2026-04-16	0.295	0.300	0.295	0.295	0.295	90,000
2026-04-15	0.290	0.305	0.290	0.295	0.295	200,000
2026-04-14	0.300	0.300	0.295	0.295	0.295	40,000
2026-04-13	0.300	0.300	0.295	0.295	0.295	90,000
2026-04-10	0.300	0.300	0.290	0.295	0.295	210,000
2026-04-09	0.310	0.310	0.295	0.300	0.300	20,000
2026-04-08	0.305	0.325	0.295	0.325	0.310	520,000
2026-04-01	0.300	0.300	0.295	0.300	0.286	390,000
2026-03-30	0.305	0.305	0.300	0.300	0.286	120,000
2026-03-27	0.315	0.315	0.300	0.310	0.296	490,000
2026-03-24	0.310	0.315	0.295	0.315	0.301	230,000
2026-03-23	0.310	0.310	0.300	0.305	0.291	680,000
2026-03-20	0.330	0.335	0.315	0.315	0.301	360,000
2026-03-19	0.320	0.375	0.320	0.335	0.320	5,930,000
2026-03-18	0.315	0.330	0.315	0.320	0.305	620,000
2026-03-17	0.315	0.315	0.305	0.305	0.291	100,000
2026-03-16	0.305	0.310	0.305	0.310	0.296	50,000
2026-03-13	0.305	0.305	0.290	0.305	0.291	70,000
2026-03-11	0.300	0.300	0.285	0.295	0.281	870,000
2026-03-10	0.305	0.305	0.305	0.305	0.291	20,000
2026-03-09	0.300	0.305	0.300	0.305	0.291	30,000
2026-03-06	0.295	0.320	0.295	0.305	0.291	210,000
2026-03-05	0.300	0.300	0.300	0.300	0.286	10,000
2026-03-04	0.305	0.305	0.295	0.300	0.286	240,000
2026-03-03	0.315	0.315	0.305	0.315	0.301	200,000
2026-03-02	0.315	0.315	0.315	0.315	0.301	60,000
2026-02-27	0.315	0.320	0.310	0.320	0.305	450,000
2026-02-26	0.330	0.335	0.300	0.320	0.305	880,000
2026-02-25	0.300	0.330	0.295	0.330	0.315	1,100,000
2026-02-24	0.305	0.305	0.300	0.300	0.286	110,000
2026-02-23	0.300	0.305	0.300	0.305	0.291	720,000
2026-02-20	0.300	0.305	0.300	0.305	0.291	380,000
2026-02-16	0.315	0.315	0.305	0.310	0.296	320,000
2026-02-13	0.285	0.315	0.285	0.315	0.301	1,340,000
2026-02-12	0.285	0.285	0.285	0.285	0.272	140,000
2026-02-11	0.290	0.290	0.290	0.290	0.277	110,000
2026-02-10	0.290	0.290	0.280	0.290	0.277	190,000
2026-02-09	0.270	0.295	0.270	0.295	0.281	1,510,000
2026-02-06	0.270	0.270	0.270	0.270	0.258	50,000
2026-02-05	0.265	0.275	0.265	0.275	0.262	20,000
2026-02-04	0.270	0.275	0.270	0.275	0.262	100,000
2026-02-03	0.265	0.265	0.265	0.265	0.253	20,000
2026-02-02	0.265	0.265	0.265	0.265	0.253	10,000
2026-01-29	0.275	0.275	0.275	0.275	0.262	20,000
2026-01-28	0.280	0.280	0.280	0.280	0.267	100,000
2026-01-27	0.270	0.280	0.270	0.280	0.267	190,000
2026-01-26	0.265	0.265	0.260	0.260	0.248	590,000
2026-01-23	0.265	0.275	0.260	0.275	0.262	190,000
2026-01-22	0.265	0.270	0.265	0.270	0.258	110,000
2026-01-21	0.265	0.275	0.265	0.275	0.262	120,000
2026-01-20	0.265	0.265	0.265	0.265	0.253	110,000
2026-01-19	0.265	0.265	0.265	0.265	0.253	50,000
2026-01-16	0.265	0.270	0.265	0.265	0.253	30,000

← NewerPage 3 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0150 HKD
2025-12-01	0.0200 HKD
2025-04-03	0.0150 HKD
2024-11-29	0.0150 HKD
2023-12-01	0.0050 HKD
2022-12-01	0.0100 HKD
2022-04-11	0.0100 HKD
2021-12-02	0.0200 HKD
2021-04-08	0.0150 HKD
2020-12-03	0.0100 HKD
2020-03-02	0.0150 HKD
2019-03-25	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.