Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	4.510	4.560	4.500	4.510	3.352	24,388
2022-05-30	4.490	4.600	4.490	4.500	3.344	16,399
2022-05-27	4.690	4.690	4.500	4.520	3.359	34,000
2022-05-26	4.470	4.600	4.460	4.580	3.404	30,194
2022-05-25	4.520	4.600	4.490	4.600	3.419	31,000
2022-05-24	4.570	4.590	4.500	4.510	3.352	53,000
2022-05-23	4.600	4.600	4.600	4.600	3.419	0
2022-05-20	4.610	4.700	4.560	4.600	3.419	214,000
2022-05-19	4.700	4.700	4.620	4.640	3.448	43,000
2022-05-18	4.660	4.790	4.650	4.710	3.500	33,000
2022-05-17	4.730	4.730	4.660	4.700	3.493	97,000
2022-05-16	4.750	4.800	4.750	4.750	3.530	24,000
2022-05-13	4.800	4.800	4.800	4.800	3.567	2,000
2022-05-12	4.800	4.800	4.800	4.800	3.567	30,220
2022-05-11	4.770	4.800	4.770	4.800	3.567	17,000
2022-05-10	4.760	4.760	4.620	4.680	3.478	44,000
2022-05-06	4.800	4.800	4.780	4.790	3.560	343,000
2022-05-05	4.750	4.800	4.750	4.790	3.560	11,000
2022-05-04	4.760	4.760	4.760	4.760	3.538	10,000
2022-05-03	4.800	4.800	4.760	4.760	3.538	10,000
2022-04-29	4.800	4.800	4.800	4.800	3.567	1,000
2022-04-28	4.800	4.800	4.800	4.800	3.567	1,000
2022-04-27	4.760	4.800	4.750	4.800	3.567	24,000
2022-04-26	4.760	4.810	4.760	4.810	3.575	3,000
2022-04-25	4.750	4.820	4.730	4.820	3.582	47,000
2022-04-22	4.800	4.820	4.800	4.820	3.582	2,000
2022-04-21	4.760	4.830	4.750	4.830	3.590	31,000
2022-04-20	4.800	4.800	4.800	4.800	3.567	21,000
2022-04-19	4.850	4.850	4.850	4.850	3.604	0
2022-04-14	4.850	4.850	4.800	4.850	3.604	57,000
2022-04-13	4.850	4.850	4.850	4.850	3.604	1,000
2022-04-12	4.880	4.880	4.880	4.880	3.627	1,000
2022-04-11	4.800	4.880	4.800	4.880	3.627	5,000
2022-04-08	4.850	4.870	4.850	4.870	3.619	42,000
2022-04-07	4.850	4.850	4.820	4.850	3.604	28,000
2022-04-06	4.870	4.870	4.870	4.870	3.619	2,000
2022-04-04	4.900	4.900	4.850	4.850	3.604	9,000
2022-04-01	4.880	4.930	4.850	4.850	3.604	6,000
2022-03-31	4.850	4.850	4.850	4.850	3.604	0
2022-03-30	4.750	4.850	4.750	4.850	3.604	41,000
2022-03-29	4.830	4.830	4.750	4.750	3.530	309,000
2022-03-28	4.850	4.850	4.810	4.850	3.604	18,647
2022-03-25	4.890	4.890	4.880	4.880	3.627	3,000
2022-03-24	4.900	4.900	4.900	4.900	3.642	0
2022-03-23	4.850	4.950	4.850	4.950	3.679	2,798
2022-03-22	4.970	4.970	4.970	4.970	3.694	1,000
2022-03-21	4.850	4.980	4.840	4.980	3.701	45,000
2022-03-18	4.880	4.950	4.850	4.850	3.604	125,000
2022-03-17	4.950	4.950	4.950	4.950	3.679	2,000
2022-03-16	4.950	4.980	4.900	4.980	3.701	68,000
2022-03-15	5.000	5.000	4.850	4.990	3.708	369,000
2022-03-14	5.000	5.000	4.900	5.000	3.716	118,000
2022-03-11	4.780	4.980	4.750	4.950	3.679	43,000
2022-03-10	4.770	4.860	4.760	4.860	3.612	4,000
2022-03-09	4.750	4.860	4.750	4.860	3.612	37,000
2022-03-08	4.800	4.800	4.750	4.800	3.567	11,000
2022-03-07	4.750	4.800	4.750	4.800	3.567	34,003
2022-03-04	4.850	4.850	4.850	4.850	3.604	25
2022-03-03	4.850	4.920	4.750	4.910	3.649	70,000
2022-03-02	4.950	4.980	4.830	4.950	3.679	19,989

← NewerPage 19 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.