Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	4.100	4.100	4.100	4.100	3.130	0
2022-11-18	4.100	4.160	4.100	4.100	3.130	28,000
2022-11-17	4.100	4.170	4.000	4.080	3.115	51,000
2022-11-16	4.090	4.160	4.090	4.130	3.153	5,000
2022-11-15	4.050	4.160	4.010	4.150	3.168	33,000
2022-11-14	3.960	4.110	3.960	4.110	3.138	145,798
2022-11-11	3.990	4.000	3.930	4.000	3.054	54,000
2022-11-10	3.970	3.970	3.970	3.970	3.031	0
2022-11-09	3.970	3.970	3.930	3.970	3.031	3,000
2022-11-08	3.990	3.990	3.990	3.990	3.046	0
2022-11-07	3.990	3.990	3.990	3.990	3.046	0
2022-11-04	3.940	3.990	3.930	3.990	3.046	72,000
2022-11-03	3.930	3.930	3.930	3.930	3.000	13,000
2022-11-02	3.910	4.000	3.910	3.910	2.985	17,000
2022-11-01	3.990	3.990	3.910	3.930	3.000	2,000
2022-10-31	4.000	4.000	4.000	4.000	3.054	0
2022-10-28	3.950	4.000	3.950	4.000	3.054	11,000
2022-10-27	4.000	4.000	3.870	3.990	3.046	29,000
2022-10-26	3.980	4.000	3.890	4.000	3.054	11,000
2022-10-25	4.000	4.000	4.000	4.000	3.054	0
2022-10-24	4.080	4.080	3.920	4.020	3.069	10,000
2022-10-21	4.000	4.100	4.000	4.090	3.122	54,000
2022-10-20	4.040	4.040	4.040	4.040	3.084	0
2022-10-19	4.050	4.050	4.050	4.050	3.092	0
2022-10-18	4.080	4.080	4.080	4.080	3.115	1,000
2022-10-17	3.970	3.970	3.970	3.970	3.031	8,000
2022-10-14	4.130	4.130	4.130	4.130	3.153	1,000
2022-10-13	4.060	4.130	3.960	4.090	3.122	146,000
2022-10-12	4.050	4.050	4.050	4.050	3.092	0
2022-10-11	4.050	4.050	4.050	4.050	3.092	0
2022-10-10	4.050	4.050	4.050	4.050	3.092	0
2022-10-07	4.060	4.060	4.060	4.060	3.099	0
2022-10-06	4.060	4.060	4.060	4.060	3.099	0
2022-10-05	4.020	4.100	3.940	4.060	3.099	34,000
2022-10-03	3.930	4.010	3.890	3.980	3.038	29,000
2022-09-30	3.960	4.010	3.890	4.010	3.061	7,000
2022-09-29	3.900	3.960	3.900	3.960	3.023	238,986
2022-09-28	4.000	4.000	3.900	4.000	3.054	85,000
2022-09-27	4.000	4.040	3.900	4.040	3.084	36,000
2022-09-26	4.050	4.100	4.000	4.090	3.122	61,000
2022-09-23	4.050	4.150	4.000	4.150	3.168	11,200
2022-09-22	4.180	4.180	4.060	4.160	3.176	37,500
2022-09-21	4.090	4.180	4.080	4.180	3.191	298,000
2022-09-20	4.250	4.250	4.020	4.140	3.161	915,000
2022-09-19	4.250	4.250	4.250	4.250	3.244	0
2022-09-16	4.200	4.250	4.180	4.250	3.244	104,000
2022-09-15	4.220	4.280	4.200	4.270	3.260	38,000
2022-09-14	4.280	4.280	4.280	4.280	3.267	0
2022-09-13	4.310	4.310	4.310	4.310	3.290	0
2022-09-09	4.270	4.320	4.230	4.320	3.298	224,639
2022-09-08	4.380	4.380	4.260	4.350	3.321	37,798
2022-09-07	4.430	4.450	4.400	4.450	3.397	5,000
2022-09-06	4.410	4.430	4.410	4.430	3.382	20,000
2022-09-05	4.430	4.430	4.430	4.430	3.382	0
2022-09-02	4.430	4.430	4.430	4.430	3.382	2,000
2022-09-01	4.430	4.430	4.430	4.430	3.382	1,000
2022-08-31	4.530	4.530	4.530	4.530	3.367	0
2022-08-30	4.430	4.540	4.430	4.540	3.374	3,500
2022-08-29	4.550	4.550	4.480	4.550	3.381	3,000
2022-08-26	4.550	4.550	4.550	4.550	3.381	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0600 HKD
2025-12-11	0.1200 HKD
2025-09-02	0.1200 HKD
2024-12-11	0.1200 HKD
2024-09-03	0.1200 HKD
2023-12-12	0.1200 HKD
2023-09-01	0.1200 HKD
2022-12-13	0.1200 HKD
2022-09-01	0.1200 HKD
2021-12-13	0.1200 HKD
2021-09-01	0.1200 HKD
2020-12-10	0.1200 HKD
2020-09-01	0.1200 HKD
2020-02-01	0.1200 HKD
2019-12-12	0.1200 HKD
2019-09-03	0.2300 HKD

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