Tai Cheung Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.950	4.950	4.950	4.950	3.679	0
2022-02-28	4.990	4.990	4.950	4.950	3.679	38,000
2022-02-25	5.050	5.050	5.050	5.050	3.753	45,000
2022-02-24	4.980	4.980	4.860	4.920	3.656	33,000
2022-02-23	4.990	4.990	4.990	4.990	3.708	0
2022-02-22	4.990	4.990	4.990	4.990	3.708	7,000
2022-02-21	5.000	5.050	4.990	5.010	3.723	47,965
2022-02-18	4.960	5.060	4.930	5.040	3.746	37,000
2022-02-17	5.000	5.090	4.990	4.990	3.708	229,594
2022-02-16	5.000	5.090	5.000	5.090	3.783	20,993
2022-02-15	5.000	5.000	5.000	5.000	3.716	5,000
2022-02-14	5.050	5.050	5.000	5.000	3.716	8,000
2022-02-11	5.080	5.080	5.080	5.080	3.775	0
2022-02-10	5.090	5.090	5.090	5.090	3.783	0
2022-02-09	5.000	5.100	5.000	5.090	3.783	14,000
2022-02-08	5.000	5.000	5.000	5.000	3.716	41,000
2022-02-07	4.950	5.000	4.950	5.000	3.716	28,996
2022-02-04	4.900	5.000	4.900	4.950	3.679	111,712
2022-01-31	4.830	4.890	4.830	4.890	3.634	21,000
2022-01-28	4.880	4.880	4.880	4.880	3.627	0
2022-01-27	4.900	4.900	4.900	4.900	3.642	0
2022-01-26	4.900	4.900	4.900	4.900	3.642	0
2022-01-25	4.920	4.920	4.840	4.900	3.642	40,353
2022-01-24	4.920	4.980	4.840	4.920	3.656	58,000
2022-01-21	4.860	4.940	4.860	4.920	3.656	51,000
2022-01-20	4.880	4.880	4.840	4.860	3.612	34,000
2022-01-19	4.880	4.880	4.820	4.880	3.627	17,000
2022-01-18	4.980	4.980	4.830	4.860	3.612	39,655
2022-01-17	4.780	4.980	4.780	4.980	3.701	19,000
2022-01-14	4.850	4.880	4.790	4.880	3.627	4,000
2022-01-13	4.880	4.880	4.790	4.880	3.627	4,359
2022-01-12	4.900	4.900	4.850	4.880	3.627	29,000
2022-01-11	4.810	4.910	4.800	4.900	3.642	35,000
2022-01-10	4.800	4.800	4.800	4.800	3.567	4,000
2022-01-07	4.760	4.810	4.750	4.800	3.567	18,000
2022-01-06	4.780	4.780	4.750	4.750	3.530	79,000
2022-01-05	4.750	4.850	4.750	4.850	3.604	48,150
2022-01-04	4.780	4.780	4.780	4.780	3.552	9,000
2022-01-03	4.750	4.800	4.750	4.800	3.567	62,000
2021-12-31	4.760	4.800	4.760	4.800	3.567	2,000
2021-12-30	4.760	4.760	4.760	4.760	3.538	6,000
2021-12-29	4.750	4.790	4.750	4.790	3.560	14,000
2021-12-28	4.780	4.840	4.750	4.770	3.545	41,000
2021-12-24	4.780	4.780	4.780	4.780	3.552	0
2021-12-23	4.780	4.780	4.780	4.780	3.552	0
2021-12-22	4.780	4.780	4.780	4.780	3.552	0
2021-12-21	4.750	4.780	4.730	4.780	3.552	32,993
2021-12-20	4.780	4.780	4.780	4.780	3.552	11,420
2021-12-17	4.780	4.840	4.750	4.780	3.552	49,804
2021-12-16	4.890	4.910	4.780	4.910	3.649	22,720
2021-12-15	4.750	4.960	4.750	4.920	3.656	65,720
2021-12-14	4.800	4.810	4.750	4.810	3.575	10,000
2021-12-13	4.950	4.950	4.780	4.800	3.567	22,000
2021-12-10	5.100	5.100	4.830	4.930	3.575	104,986
2021-12-09	4.820	4.900	4.770	4.900	3.553	67,000
2021-12-08	4.880	4.890	4.760	4.770	3.459	22,000
2021-12-07	4.880	4.880	4.760	4.860	3.524	19,000
2021-12-06	4.800	4.800	4.800	4.800	3.480	51,180
2021-12-03	4.800	4.880	4.760	4.880	3.538	12,000
2021-12-02	4.790	4.870	4.760	4.810	3.488	36,000

← NewerPage 20 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.