Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	2.180	2.180	2.180	2.180	1.972	0
2024-08-08	2.180	2.180	2.180	2.180	1.972	0
2024-08-07	2.180	2.180	2.180	2.180	1.972	0
2024-08-06	2.180	2.180	2.180	2.180	1.972	0
2024-08-05	2.180	2.180	2.180	2.180	1.972	0
2024-08-02	2.210	2.210	2.210	2.210	1.999	0
2024-08-01	2.210	2.210	2.210	2.210	1.999	0
2024-07-31	2.220	2.220	2.220	2.220	2.008	0
2024-07-30	2.230	2.230	2.230	2.230	2.017	0
2024-07-29	2.230	2.230	2.230	2.230	2.017	0
2024-07-26	2.230	2.230	2.230	2.230	2.017	0
2024-07-25	2.230	2.230	2.230	2.230	2.017	0
2024-07-24	2.230	2.230	2.230	2.230	2.017	0
2024-07-23	2.230	2.230	2.230	2.230	2.017	0
2024-07-22	2.100	2.230	2.100	2.230	2.017	38,302
2024-07-19	2.080	2.180	2.080	2.180	1.972	21,000
2024-07-18	2.060	2.210	2.060	2.210	1.999	27,000
2024-07-17	2.200	2.200	2.200	2.200	1.990	0
2024-07-16	2.200	2.200	2.200	2.200	1.990	0
2024-07-15	2.240	2.250	2.200	2.200	1.990	3,899
2024-07-12	2.250	2.250	2.250	2.250	2.035	0
2024-07-11	2.250	2.250	2.250	2.250	2.035	0
2024-07-10	2.250	2.250	2.250	2.250	2.035	452
2024-07-09	2.250	2.250	2.250	2.250	2.035	0
2024-07-08	2.250	2.250	2.250	2.250	2.035	0
2024-07-05	2.260	2.260	2.260	2.260	2.044	5,000
2024-07-04	2.140	2.140	2.140	2.140	1.936	0
2024-07-03	2.140	2.140	2.140	2.140	1.936	0
2024-07-02	2.140	2.140	2.140	2.140	1.936	0
2024-06-28	2.040	2.140	2.030	2.140	1.936	44,000
2024-06-27	2.130	2.130	2.130	2.130	1.926	0
2024-06-26	2.130	2.130	2.130	2.130	1.926	0
2024-06-25	2.130	2.130	2.130	2.130	1.926	0
2024-06-24	2.130	2.130	2.130	2.130	1.926	0
2024-06-21	2.130	2.130	2.130	2.130	1.926	0
2024-06-20	2.130	2.130	2.130	2.130	1.926	0
2024-06-19	2.130	2.130	2.130	2.130	1.926	10,000
2024-06-18	2.110	2.110	2.110	2.110	1.908	9,075
2024-06-17	2.120	2.120	2.120	2.120	1.917	0
2024-06-14	2.120	2.120	2.120	2.120	1.917	10,000
2024-06-13	2.140	2.140	2.140	2.140	1.936	1,577
2024-06-12	2.140	2.140	2.140	2.140	1.936	0
2024-06-11	2.130	2.130	2.130	2.130	1.926	8,000
2024-06-07	2.250	2.250	2.250	2.250	2.035	0
2024-06-06	2.250	2.250	2.250	2.250	2.035	0
2024-06-05	2.250	2.250	2.250	2.250	2.035	10,000
2024-06-04	2.190	2.250	2.190	2.250	2.035	24,000
2024-06-03	2.300	2.300	2.300	2.300	2.080	12,000
2024-05-31	2.270	2.270	2.270	2.270	2.053	17,000
2024-05-30	2.150	2.150	2.150	2.150	1.945	5,000
2024-05-29	2.150	2.150	2.150	2.150	1.945	0
2024-05-28	2.190	2.220	2.090	2.220	2.008	30,000
2024-05-27	2.310	2.310	2.310	2.310	2.035	0
2024-05-24	2.310	2.310	2.310	2.310	2.035	0
2024-05-23	2.290	2.310	2.280	2.310	2.035	42,000
2024-05-22	2.400	2.400	2.250	2.300	2.026	23,732
2024-05-21	2.150	2.260	2.140	2.260	1.991	24,727
2024-05-20	2.300	2.300	2.300	2.300	2.026	0
2024-05-17	2.300	2.300	2.300	2.300	2.026	20,692
2024-05-16	2.210	2.280	2.210	2.280	2.009	66,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0300 HKD
2026-05-27	0.0500 HKD
2025-09-11	0.0300 HKD
2025-05-21	0.0500 HKD
2024-09-10	0.0400 HKD
2024-05-28	0.0600 HKD
2023-09-12	0.0600 HKD
2023-05-24	0.0600 HKD
2022-09-06	0.1400 HKD
2022-06-02	0.1200 HKD
2021-09-07	0.1000 HKD
2021-05-26	0.1200 HKD
2020-09-07	0.1000 HKD
2020-05-27	0.1200 HKD
2019-09-09	0.1000 HKD
2019-05-28	0.1200 HKD

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