Tai Cheung Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.790	4.870	4.760	4.810	3.488	36,000
2021-12-01	4.750	4.790	4.740	4.790	3.473	72,000
2021-11-30	4.800	4.800	4.750	4.750	3.444	28,000
2021-11-29	4.760	4.760	4.750	4.750	3.444	11,000
2021-11-26	4.800	4.800	4.760	4.760	3.451	14,000
2021-11-25	4.770	4.770	4.750	4.770	3.459	7,000
2021-11-24	4.800	4.800	4.800	4.800	3.480	0
2021-11-23	4.810	4.810	4.780	4.800	3.480	43,000
2021-11-22	4.760	4.840	4.760	4.810	3.488	62,000
2021-11-19	4.770	4.770	4.770	4.770	3.459	0
2021-11-18	4.780	4.780	4.750	4.770	3.459	52,000
2021-11-17	4.790	4.790	4.760	4.770	3.459	123,000
2021-11-16	4.790	4.790	4.790	4.790	3.473	0
2021-11-15	4.790	4.790	4.760	4.790	3.473	60,000
2021-11-12	4.800	4.800	4.780	4.790	3.473	13,000
2021-11-11	4.780	4.800	4.760	4.800	3.480	12,000
2021-11-10	4.800	4.800	4.750	4.780	3.466	12,993
2021-11-09	4.800	4.800	4.800	4.800	3.480	8,000
2021-11-08	4.840	4.850	4.800	4.800	3.480	33,000
2021-11-05	4.810	4.810	4.770	4.790	3.473	22,000
2021-11-04	4.850	4.850	4.850	4.850	3.517	0
2021-11-03	4.850	4.850	4.850	4.850	3.517	0
2021-11-02	4.760	4.870	4.760	4.870	3.531	18,388
2021-11-01	4.840	4.850	4.800	4.850	3.517	26,000
2021-10-29	4.760	4.880	4.750	4.880	3.538	12,000
2021-10-28	4.850	4.850	4.850	4.850	3.517	3,000
2021-10-27	4.840	4.900	4.750	4.850	3.517	59,000
2021-10-26	4.870	4.870	4.870	4.870	3.531	0
2021-10-25	4.880	4.880	4.880	4.880	3.538	0
2021-10-22	4.800	4.880	4.800	4.880	3.538	15,000
2021-10-21	4.790	4.790	4.790	4.790	3.473	1,000
2021-10-20	4.800	4.810	4.800	4.810	3.488	84,993
2021-10-19	4.880	4.880	4.850	4.850	3.517	11,000
2021-10-18	4.890	4.890	4.890	4.890	3.546	1,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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