Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	2.950	2.950	2.950	2.950	2.599	0
2023-11-14	2.920	2.950	2.890	2.950	2.599	13,000
2023-11-13	2.950	2.950	2.950	2.950	2.599	0
2023-11-10	2.950	2.950	2.950	2.950	2.599	0
2023-11-09	2.950	2.950	2.950	2.950	2.599	20,117
2023-11-08	2.960	2.960	2.960	2.960	2.608	0
2023-11-07	2.960	2.960	2.960	2.960	2.608	0
2023-11-06	2.960	2.960	2.960	2.960	2.608	2,000
2023-11-03	2.910	2.910	2.910	2.910	2.564	0
2023-11-02	2.910	2.910	2.910	2.910	2.564	0
2023-11-01	2.910	2.910	2.910	2.910	2.564	0
2023-10-31	2.910	2.910	2.910	2.910	2.564	0
2023-10-30	2.900	2.900	2.900	2.900	2.555	1,000
2023-10-27	2.890	2.910	2.890	2.910	2.564	3,404
2023-10-26	2.950	2.990	2.950	2.990	2.634	11,000
2023-10-25	2.920	2.990	2.920	2.980	2.625	29,000
2023-10-24	2.880	2.930	2.880	2.920	2.572	42,605
2023-10-20	2.910	2.910	2.910	2.910	2.564	0
2023-10-19	2.920	2.920	2.900	2.910	2.564	11,000
2023-10-18	2.890	2.940	2.890	2.940	2.590	4,000
2023-10-17	2.900	2.930	2.900	2.930	2.581	30,000
2023-10-16	2.890	2.920	2.890	2.920	2.572	9,000
2023-10-13	2.900	2.910	2.900	2.910	2.564	5,000
2023-10-12	2.940	2.940	2.910	2.910	2.564	4,000
2023-10-11	2.900	2.920	2.900	2.920	2.572	1,000
2023-10-10	2.970	2.970	2.930	2.950	2.599	22,000
2023-10-09	2.970	2.970	2.970	2.970	2.616	0
2023-10-06	2.970	2.970	2.970	2.970	2.616	0
2023-10-05	2.970	2.970	2.970	2.970	2.616	0
2023-10-04	2.960	2.960	2.910	2.960	2.608	10,000
2023-10-03	2.920	2.960	2.920	2.920	2.572	54,000
2023-09-29	2.990	2.990	2.990	2.990	2.634	10,000
2023-09-28	2.940	2.940	2.910	2.910	2.564	4,000
2023-09-27	2.960	2.960	2.960	2.960	2.608	0
2023-09-26	2.940	2.980	2.940	2.960	2.608	23,000
2023-09-25	2.930	2.990	2.910	2.950	2.599	1,512,507
2023-09-22	2.950	3.000	2.950	2.960	2.608	12,000
2023-09-21	2.980	2.980	2.980	2.980	2.625	0
2023-09-20	2.980	2.980	2.980	2.980	2.625	0
2023-09-19	3.030	3.060	2.980	2.980	2.625	22,000
2023-09-18	3.060	3.060	3.000	3.000	2.643	47,000
2023-09-15	3.030	3.060	3.030	3.060	2.696	3,000
2023-09-14	3.080	3.080	3.080	3.080	2.713	0
2023-09-13	3.080	3.080	3.080	3.080	2.713	0
2023-09-12	3.100	3.100	3.080	3.080	2.713	31,382
2023-09-11	3.140	3.140	3.130	3.140	2.713	102,000
2023-09-07	3.210	3.210	3.210	3.210	2.774	7,000
2023-09-06	3.200	3.200	3.200	3.200	2.765	15,000
2023-09-05	3.210	3.210	3.200	3.200	2.765	1,000
2023-09-04	3.210	3.210	3.210	3.210	2.774	58,000
2023-08-31	3.260	3.260	3.260	3.260	2.817	2,000
2023-08-30	3.250	3.250	3.250	3.250	2.808	0
2023-08-29	3.280	3.280	3.230	3.250	2.808	14,815
2023-08-28	3.280	3.280	3.280	3.280	2.834	91,000
2023-08-25	3.310	3.310	3.310	3.310	2.860	30,000
2023-08-24	3.370	3.370	3.370	3.370	2.912	3,000
2023-08-23	3.370	3.370	3.370	3.370	2.912	17,000
2023-08-22	3.370	3.370	3.360	3.370	2.912	8,000
2023-08-21	3.330	3.350	3.300	3.330	2.877	33,000
2023-08-18	3.410	3.410	3.360	3.380	2.921	31,000

← NewerPage 13 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.