Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.420	2.420	2.420	2.420	2.132	0
2024-02-09	2.470	2.470	2.420	2.420	2.132	18,000
2024-02-08	2.340	2.350	2.310	2.320	2.044	31,000
2024-02-07	2.190	2.190	2.180	2.190	1.929	44,000
2024-02-06	2.180	2.180	2.180	2.180	1.920	40,000
2024-02-05	2.120	2.170	2.120	2.170	1.912	775,117
2024-02-02	2.210	2.210	2.210	2.210	1.947	0
2024-02-01	2.200	2.210	2.200	2.210	1.947	15,000
2024-01-31	2.300	2.300	2.300	2.300	2.026	41,000
2024-01-30	2.340	2.340	2.300	2.300	2.026	36,000
2024-01-29	2.300	2.300	2.300	2.300	2.026	0
2024-01-26	2.300	2.300	2.300	2.300	2.026	20,000
2024-01-25	2.350	2.550	2.300	2.300	2.026	223,000
2024-01-24	2.330	2.400	2.330	2.400	2.114	23,000
2024-01-23	2.450	2.450	2.400	2.400	2.114	59,000
2024-01-22	2.520	2.520	2.470	2.470	2.176	55,500
2024-01-19	2.570	2.600	2.550	2.600	2.290	39,000
2024-01-18	2.650	2.700	2.610	2.610	2.299	87,000
2024-01-17	2.770	2.780	2.660	2.660	2.343	21,000
2024-01-16	2.700	2.700	2.700	2.700	2.379	0
2024-01-15	2.700	2.700	2.700	2.700	2.379	0
2024-01-12	2.700	2.700	2.700	2.700	2.379	0
2024-01-11	2.700	2.700	2.700	2.700	2.379	0
2024-01-10	2.800	2.800	2.700	2.700	2.379	36,000
2024-01-09	2.700	2.700	2.700	2.700	2.379	13,000
2024-01-08	2.850	2.850	2.700	2.700	2.379	27,000
2024-01-05	2.700	2.700	2.700	2.700	2.379	4,000
2024-01-04	2.700	2.710	2.700	2.700	2.379	45,500
2024-01-03	2.800	2.800	2.800	2.800	2.467	0
2024-01-02	2.800	2.800	2.800	2.800	2.467	0
2023-12-29	2.800	2.800	2.800	2.800	2.467	0
2023-12-28	2.830	2.830	2.800	2.800	2.467	1,000
2023-12-27	2.800	2.800	2.800	2.800	2.467	0
2023-12-22	2.800	2.800	2.800	2.800	2.467	0
2023-12-21	2.800	2.800	2.800	2.800	2.467	5,000
2023-12-20	2.800	2.800	2.800	2.800	2.467	20,000
2023-12-19	2.730	2.730	2.730	2.730	2.405	0
2023-12-18	2.730	2.730	2.730	2.730	2.405	8,000
2023-12-15	2.800	2.800	2.800	2.800	2.467	0
2023-12-14	2.750	2.800	2.750	2.800	2.467	30,000
2023-12-13	2.750	2.750	2.750	2.750	2.423	0
2023-12-12	2.730	2.750	2.730	2.750	2.423	6,000
2023-12-11	2.730	2.730	2.730	2.730	2.405	0
2023-12-08	2.730	2.730	2.730	2.730	2.405	0
2023-12-07	2.710	2.720	2.710	2.720	2.396	2,000
2023-12-06	2.790	2.870	2.750	2.750	2.423	42,663
2023-12-05	2.790	2.790	2.790	2.790	2.458	1,237
2023-12-04	2.900	2.900	2.900	2.900	2.555	0
2023-12-01	2.900	2.900	2.900	2.900	2.555	0
2023-11-30	2.900	2.900	2.870	2.900	2.555	31,000
2023-11-29	2.930	2.930	2.930	2.930	2.581	0
2023-11-28	2.930	2.930	2.930	2.930	2.581	0
2023-11-27	2.930	2.930	2.930	2.930	2.581	0
2023-11-24	2.930	2.930	2.930	2.930	2.581	0
2023-11-23	2.860	2.950	2.860	2.930	2.581	3,704
2023-11-22	2.890	2.890	2.890	2.890	2.546	0
2023-11-21	2.890	2.890	2.890	2.890	2.546	0
2023-11-20	2.890	2.890	2.890	2.890	2.546	1,910
2023-11-17	2.950	2.950	2.950	2.950	2.599	0
2023-11-16	2.950	2.950	2.950	2.950	2.599	0

← NewerPage 12 of 21 · 1,233 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.