Tak Lee Machinery Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.355	0.360	0.355	0.360	0.360	30,000
2026-10-15	0.360	0.360	0.355	0.355	0.355	40,000
2026-10-14	0.340	0.360	0.340	0.360	0.360	120,000
2026-10-13	0.340	0.340	0.340	0.340	0.340	10,000
2026-10-12	0.360	0.360	0.345	0.345	0.345	40,000
2026-10-09	0.335	0.355	0.335	0.350	0.350	270,000
2026-10-08	0.355	0.355	0.335	0.335	0.335	40,000
2026-10-07	0.335	0.365	0.330	0.355	0.355	240,000
2026-10-06	0.350	0.355	0.330	0.350	0.350	220,000
2026-10-05	0.350	0.355	0.330	0.355	0.355	220,000
2026-10-02	0.355	0.355	0.355	0.355	0.355	180,000
2026-09-30	0.355	0.355	0.355	0.355	0.355	110,000
2026-09-29	0.350	0.350	0.350	0.350	0.350	110,000
2026-09-28	0.360	0.360	0.325	0.350	0.350	260,000
2026-09-25	0.340	0.350	0.340	0.350	0.350	40,000
2026-09-24	0.330	0.340	0.330	0.340	0.340	690,000
2026-09-23	0.320	0.320	0.320	0.320	0.320	10,000
2026-09-22	0.325	0.325	0.315	0.320	0.320	320,000
2026-09-21	0.320	0.325	0.315	0.325	0.325	100,000
2026-09-18	0.330	0.340	0.315	0.320	0.320	680,000
2026-09-17	0.325	0.325	0.325	0.325	0.325	120,000
2026-09-16	0.325	0.325	0.325	0.325	0.325	90,000
2026-09-15	0.315	0.335	0.315	0.325	0.325	650,000
2026-09-14	0.305	0.305	0.305	0.305	0.305	60,000
2026-09-11	0.325	0.325	0.325	0.325	0.325	70,000
2026-09-10	0.325	0.325	0.320	0.325	0.325	10,000
2026-09-09	0.320	0.325	0.320	0.325	0.325	80,000
2026-09-08	0.320	0.320	0.320	0.320	0.320	20,000
2026-09-07	0.310	0.325	0.305	0.320	0.320	140,000
2026-09-04	0.310	0.325	0.305	0.325	0.325	140,000
2026-09-03	0.315	0.335	0.315	0.330	0.330	510,000
2026-09-02	0.300	0.300	0.300	0.300	0.300	20,000
2026-09-01	0.305	0.305	0.305	0.305	0.305	10,000
2026-08-31	0.305	0.330	0.305	0.305	0.305	10,000
2026-08-28	0.305	0.305	0.305	0.305	0.305	50,000
2026-08-27	0.300	0.305	0.295	0.305	0.305	80,000
2026-08-26	0.300	0.315	0.300	0.315	0.315	80,000
2026-08-25	0.300	0.325	0.300	0.325	0.325	200,000
2026-08-24	0.300	0.300	0.285	0.300	0.300	10,000
2026-08-21	0.300	0.300	0.300	0.300	0.300	50,000
2026-08-20	0.285	0.300	0.285	0.300	0.300	60,000
2026-08-19	0.300	0.300	0.300	0.300	0.300	0
2026-08-18	0.290	0.300	0.280	0.300	0.300	240,000
2026-08-17	0.300	0.300	0.300	0.300	0.300	0
2026-08-14	0.300	0.300	0.300	0.300	0.300	20,000
2026-08-13	0.310	0.310	0.310	0.310	0.310	20,000
2026-08-12	0.310	0.310	0.310	0.310	0.310	40,000
2026-08-11	0.300	0.310	0.300	0.310	0.310	330,000
2026-08-10	0.295	0.295	0.295	0.295	0.295	10,000
2026-08-07	0.305	0.305	0.300	0.300	0.300	150,000
2026-08-06	0.285	0.300	0.285	0.300	0.300	260,000
2026-08-05	0.285	0.285	0.285	0.285	0.285	260,000
2026-08-04	0.270	0.270	0.270	0.270	0.270	0
2026-08-03	0.270	0.270	0.265	0.270	0.270	270,000
2026-07-31	0.275	0.275	0.275	0.275	0.275	0
2026-07-30	0.275	0.275	0.275	0.275	0.275	0
2026-07-29	0.270	0.275	0.270	0.275	0.275	20,000
2026-07-28	0.290	0.290	0.290	0.290	0.290	40,000
2026-07-27	0.275	0.275	0.275	0.275	0.275	0
2026-07-24	0.275	0.275	0.275	0.275	0.275	0

Page 1 of 13 · 747 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.